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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.27 | 30.52 | 29.50 | 29.59 | -4.81% | 15.38 | 4.93% |
| 2026-04-20 | 30.82 | 31.90 | 30.09 | 31.08 | +4.74% | 26.17 | 8.06% |
| 2026-04-17 | 29.42 | 31.39 | 29.40 | 29.68 | +3.98% | 25.73 | 8.16% |
| 2026-04-16 | 27.92 | 28.92 | 27.43 | 28.54 | +2.21% | 13.15 | 4.44% |
| 2026-04-15 | 29.02 | 29.12 | 27.57 | 27.92 | -2.00% | 14.11 | 4.80% |
| 2026-04-14 | 28.80 | 28.97 | 28.21 | 28.49 | -0.42% | 12.53 | 4.19% |
| 2026-04-13 | 28.26 | 29.02 | 28.23 | 28.61 | +0.38% | 12.66 | 4.22% |
| 2026-04-10 | 28.52 | 29.03 | 27.93 | 28.50 | -1.38% | 18.43 | 6.17% |
| 2026-04-09 | 27.85 | 29.05 | 27.52 | 28.90 | +2.37% | 24.34 | 8.19% |
| 2026-04-08 | 28.27 | 28.72 | 27.57 | 28.23 | +4.74% | 24.48 | 8.34% |
| 2026-04-07 | 24.81 | 26.96 | 24.73 | 26.96 | +10.01% | 14.36 | 5.17% |
| 2026-04-03 | 24.27 | 25.32 | 24.06 | 24.50 | +0.99% | 6.70 | 2.59% |
| 2026-04-02 | 24.99 | 25.23 | 24.21 | 24.26 | -6.71% | 9.89 | 3.85% |
| 2026-04-01 | 25.11 | 27.10 | 25.11 | 26.01 | +5.54% | 13.36 | 4.82% |
| 2026-03-31 | 25.81 | 26.43 | 24.64 | 24.64 | -6.44% | 8.63 | 3.26% |
| 2026-03-30 | 26.93 | 26.94 | 25.24 | 26.34 | -4.93% | 11.10 | 4.06% |
| 2026-03-27 | 26.22 | 28.12 | 26.16 | 27.70 | +4.16% | 15.60 | 5.45% |
| 2026-03-26 | 26.83 | 27.23 | 26.46 | 26.60 | -2.63% | 6.74 | 2.41% |
| 2026-03-25 | 26.62 | 27.59 | 26.54 | 27.31 | +2.28% | 9.90 | 3.47% |
| 2026-03-24 | 26.19 | 27.01 | 26.02 | 26.71 | +2.21% | 8.94 | 3.21% |