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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.13 | 26.91 | 25.13 | 26.13 | +1.83% | 9.84 | 3.58% |
| 2026-03-20 | 26.43 | 27.00 | 25.59 | 25.66 | -3.23% | 8.83 | 3.21% |
| 2026-03-19 | 26.63 | 27.56 | 25.85 | 26.52 | -3.80% | 9.57 | 3.44% |
| 2026-03-18 | 26.65 | 28.42 | 26.45 | 27.56 | +1.10% | 13.61 | 4.72% |
| 2026-03-17 | 26.87 | 28.46 | 26.43 | 27.26 | +2.05% | 15.00 | 5.24% |
| 2026-03-16 | 25.87 | 26.72 | 25.68 | 26.72 | +2.21% | 9.48 | 3.44% |
| 2026-03-13 | 25.67 | 27.11 | 25.55 | 26.14 | +1.28% | 13.03 | 4.70% |
| 2026-03-12 | 25.73 | 26.10 | 25.41 | 25.81 | -1.22% | 10.42 | 3.87% |
| 2026-03-11 | 23.75 | 26.13 | 23.67 | 26.13 | +9.99% | 9.19 | 3.47% |
| 2026-03-10 | 23.69 | 23.90 | 23.57 | 23.75 | +1.19% | 1.60 | 0.64% |
| 2026-03-09 | 23.17 | 23.60 | 22.66 | 23.47 | +0.17% | 2.06 | 0.86% |
| 2026-03-06 | 23.11 | 23.45 | 22.95 | 23.44 | +1.42% | 1.38 | 0.57% |
| 2026-03-05 | 23.23 | 23.48 | 23.05 | 23.11 | +0.52% | 1.83 | 0.75% |
| 2026-03-04 | 22.92 | 23.34 | 22.84 | 22.99 | -0.95% | 1.65 | 0.68% |
| 2026-03-03 | 24.21 | 24.39 | 23.18 | 23.21 | -4.24% | 3.09 | 1.25% |
| 2026-03-02 | 24.63 | 24.75 | 24.16 | 24.23 | -3.95% | 3.41 | 1.33% |
| 2026-02-27 | 24.68 | 25.34 | 24.55 | 25.23 | +1.85% | 3.98 | 1.51% |
| 2026-02-26 | 24.75 | 24.84 | 24.53 | 24.77 | +0.53% | 1.76 | 0.68% |
| 2026-02-25 | 24.65 | 24.79 | 24.57 | 24.64 | -0.16% | 1.73 | 0.67% |
| 2026-02-24 | 24.48 | 24.86 | 24.42 | 24.68 | +1.77% | 2.47 | 0.96% |