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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.77 | 26.68 | 25.38 | 25.74 | +3.07% | 7.86 | 2.85% |
| 2025-05-23 | 25.72 | 26.03 | 24.97 | 24.98 | -3.49% | 7.70 | 2.85% |
| 2025-05-22 | 27.01 | 27.01 | 25.84 | 25.88 | -4.29% | 8.30 | 2.96% |
| 2025-05-21 | 26.69 | 27.36 | 26.44 | 27.04 | +1.36% | 9.36 | 3.27% |
| 2025-05-20 | 26.55 | 27.00 | 26.28 | 26.68 | -0.84% | 7.79 | 2.76% |
| 2025-05-19 | 26.67 | 27.50 | 25.66 | 26.90 | 0.00% | 11.49 | 4.08% |
| 2025-05-16 | 27.70 | 27.70 | 26.49 | 26.90 | -3.76% | 11.71 | 4.08% |
| 2025-05-15 | 27.21 | 28.49 | 27.07 | 27.96 | +1.75% | 17.70 | 5.95% |
| 2025-05-14 | 27.20 | 27.87 | 27.13 | 27.47 | +0.54% | 10.04 | 3.45% |
| 2025-05-13 | 28.53 | 28.62 | 27.16 | 27.33 | -3.47% | 13.88 | 4.70% |
| 2025-05-12 | 27.62 | 28.67 | 27.52 | 28.31 | +0.52% | 17.28 | 5.78% |
| 2025-05-09 | 26.93 | 28.88 | 26.44 | 28.16 | +3.35% | 26.03 | 8.81% |
| 2025-05-08 | 27.85 | 27.92 | 27.11 | 27.25 | -3.48% | 18.76 | 6.45% |
| 2025-05-07 | 27.95 | 29.89 | 27.02 | 28.23 | +2.56% | 35.19 | 11.77% |
| 2025-05-06 | 25.20 | 27.53 | 24.89 | 27.53 | +9.99% | 17.31 | 6.17% |