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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.34 | 26.83 | 26.24 | 26.32 | -0.85% | 5.35 | 1.90% |
| 2025-07-21 | 26.50 | 26.60 | 26.23 | 26.55 | -0.88% | 6.55 | 2.33% |
| 2025-07-18 | 26.54 | 27.34 | 26.11 | 26.79 | +1.57% | 11.46 | 4.04% |
| 2025-07-17 | 25.67 | 26.49 | 25.59 | 26.37 | +2.37% | 8.82 | 3.16% |
| 2025-07-16 | 26.03 | 26.20 | 25.66 | 25.76 | -0.79% | 3.96 | 1.44% |
| 2025-07-15 | 26.13 | 26.22 | 25.62 | 25.97 | -1.05% | 4.83 | 1.76% |
| 2025-07-14 | 25.73 | 26.38 | 25.58 | 26.25 | +1.75% | 7.42 | 2.67% |
| 2025-07-11 | 25.71 | 25.92 | 25.38 | 25.79 | +0.50% | 4.64 | 1.70% |
| 2025-07-10 | 25.56 | 25.77 | 25.37 | 25.67 | +0.08% | 3.49 | 1.28% |
| 2025-07-09 | 25.95 | 26.15 | 25.56 | 25.65 | -1.44% | 5.57 | 2.03% |
| 2025-07-08 | 25.85 | 26.13 | 25.72 | 26.02 | +0.30% | 6.19 | 2.24% |
| 2025-07-07 | 25.56 | 26.11 | 25.36 | 25.94 | +1.23% | 5.44 | 1.98% |
| 2025-07-04 | 25.69 | 25.95 | 25.53 | 25.63 | -0.87% | 5.30 | 1.94% |
| 2025-07-03 | 25.44 | 26.03 | 25.44 | 25.85 | +1.31% | 6.73 | 2.46% |
| 2025-07-02 | 26.05 | 26.06 | 25.37 | 25.52 | -3.71% | 9.22 | 3.38% |
| 2025-07-01 | 26.29 | 27.27 | 26.17 | 26.50 | +0.37% | 13.68 | 4.81% |
| 2025-06-30 | 27.52 | 27.52 | 26.36 | 26.40 | -2.29% | 19.67 | 6.94% |
| 2025-06-27 | 24.56 | 27.02 | 24.48 | 27.02 | +10.00% | 16.52 | 5.93% |
| 2025-06-26 | 24.81 | 25.00 | 24.46 | 24.57 | -0.99% | 4.50 | 1.71% |
| 2025-06-25 | 24.39 | 25.05 | 24.27 | 24.81 | +2.02% | 5.63 | 2.15% |