深圳华强 sz.000062
34.63
+4.21%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.48 | 31.51 | 29.26 | 29.48 | +2.78% | 41.80 | 12.99% |
| 2025-08-18 | 28.68 | 28.68 | 27.87 | 28.68 | +9.99% | 11.06 | 3.64% |
| 2025-08-15 | 25.73 | 26.23 | 25.69 | 26.08 | +0.87% | 4.67 | 1.69% |
| 2025-08-14 | 26.40 | 26.60 | 25.81 | 25.85 | -2.12% | 7.02 | 2.52% |
| 2025-08-13 | 26.32 | 26.46 | 26.06 | 26.41 | -0.33% | 8.54 | 3.06% |
| 2025-08-12 | 25.85 | 27.32 | 25.73 | 26.50 | +2.55% | 14.25 | 5.03% |
| 2025-08-11 | 25.36 | 25.96 | 25.31 | 25.84 | +1.86% | 4.51 | 1.65% |
| 2025-08-08 | 25.76 | 25.78 | 25.36 | 25.37 | -2.27% | 4.35 | 1.60% |
| 2025-08-07 | 25.66 | 26.21 | 25.61 | 25.96 | +1.42% | 6.37 | 2.31% |
| 2025-08-06 | 25.33 | 25.69 | 25.23 | 25.60 | +0.73% | 3.24 | 1.19% |
| 2025-08-05 | 25.11 | 25.44 | 25.10 | 25.41 | +1.21% | 2.73 | 1.02% |
| 2025-08-04 | 24.72 | 25.12 | 24.65 | 25.11 | +0.71% | 2.33 | 0.88% |
| 2025-08-01 | 25.29 | 25.29 | 24.71 | 24.93 | -1.71% | 3.63 | 1.37% |
| 2025-07-31 | 25.11 | 25.79 | 25.07 | 25.36 | +0.51% | 4.00 | 1.48% |
| 2025-07-30 | 25.95 | 25.95 | 25.19 | 25.23 | -3.02% | 5.16 | 1.90% |
| 2025-07-29 | 26.26 | 26.26 | 25.85 | 26.02 | -1.27% | 4.33 | 1.57% |
| 2025-07-28 | 26.15 | 26.52 | 26.03 | 26.35 | +1.21% | 5.54 | 1.98% |
| 2025-07-25 | 26.14 | 26.20 | 25.91 | 26.04 | -0.19% | 3.74 | 1.35% |
| 2025-07-24 | 25.95 | 26.14 | 25.91 | 26.09 | +0.42% | 4.08 | 1.47% |
| 2025-07-23 | 26.24 | 26.50 | 25.81 | 25.98 | -1.31% | 6.80 | 2.45% |