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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.91 | 24.36 | 23.91 | 24.32 | +1.73% | 3.30 | 1.28% |
| 2025-06-23 | 23.38 | 23.93 | 23.23 | 23.91 | +1.16% | 2.61 | 1.03% |
| 2025-06-20 | 23.73 | 24.00 | 23.59 | 23.63 | -0.62% | 2.27 | 0.90% |
| 2025-06-19 | 24.28 | 24.43 | 23.73 | 23.78 | -2.34% | 3.22 | 1.26% |
| 2025-06-18 | 24.19 | 24.47 | 24.00 | 24.35 | +0.04% | 2.95 | 1.14% |
| 2025-06-17 | 24.64 | 24.75 | 24.25 | 24.34 | -1.51% | 3.38 | 1.30% |
| 2025-06-16 | 24.32 | 24.99 | 24.27 | 24.71 | +0.40% | 3.68 | 1.40% |
| 2025-06-13 | 24.67 | 25.24 | 24.26 | 24.61 | -0.20% | 6.14 | 2.35% |
| 2025-06-12 | 24.87 | 25.16 | 24.64 | 24.66 | -1.49% | 4.00 | 1.52% |
| 2025-06-11 | 25.06 | 25.31 | 24.77 | 25.04 | +0.28% | 3.36 | 1.26% |
| 2025-06-10 | 25.57 | 25.60 | 24.46 | 24.97 | -1.93% | 5.56 | 2.10% |
| 2025-06-09 | 25.30 | 25.73 | 25.26 | 25.46 | 0.00% | 4.26 | 1.57% |
| 2025-06-06 | 25.54 | 26.03 | 25.16 | 25.46 | -0.65% | 5.68 | 2.09% |
| 2025-06-05 | 25.17 | 25.74 | 25.02 | 25.63 | +1.76% | 6.63 | 2.45% |
| 2025-06-04 | 24.90 | 25.41 | 24.88 | 25.18 | +1.18% | 4.73 | 1.77% |
| 2025-06-03 | 24.36 | 25.23 | 24.23 | 24.89 | +1.36% | 4.70 | 1.78% |
| 2025-05-30 | 25.02 | 25.09 | 24.35 | 24.56 | -2.80% | 5.01 | 1.92% |
| 2025-05-29 | 24.80 | 25.50 | 24.78 | 25.26 | +1.90% | 5.65 | 2.12% |
| 2025-05-28 | 25.19 | 25.52 | 24.77 | 24.79 | -1.79% | 5.12 | 1.92% |
| 2025-05-27 | 25.49 | 25.73 | 25.07 | 25.24 | -1.95% | 5.31 | 1.98% |