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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.33 | 24.57 | 24.20 | 24.25 | -0.45% | 1.61 | 0.63% |
| 2026-02-12 | 24.23 | 24.59 | 24.17 | 24.36 | +0.25% | 1.27 | 0.50% |
| 2026-02-11 | 24.53 | 24.63 | 24.29 | 24.30 | -1.10% | 1.33 | 0.52% |
| 2026-02-10 | 24.46 | 24.76 | 24.37 | 24.57 | +0.57% | 1.66 | 0.64% |
| 2026-02-09 | 24.35 | 24.49 | 24.33 | 24.43 | +1.37% | 1.73 | 0.68% |
| 2026-02-06 | 24.09 | 24.38 | 23.85 | 24.10 | -0.90% | 1.85 | 0.73% |
| 2026-02-05 | 24.43 | 24.63 | 24.11 | 24.32 | -1.69% | 2.36 | 0.93% |
| 2026-02-04 | 25.18 | 25.18 | 24.42 | 24.74 | -2.51% | 4.01 | 1.55% |
| 2026-02-03 | 25.29 | 25.68 | 25.10 | 25.38 | +0.99% | 3.17 | 1.19% |
| 2026-02-02 | 26.02 | 26.12 | 25.11 | 25.13 | -3.78% | 5.68 | 2.12% |
| 2026-01-30 | 25.43 | 26.43 | 25.25 | 26.12 | +4.55% | 10.13 | 3.72% |
| 2026-01-29 | 25.34 | 25.71 | 24.93 | 24.98 | -1.96% | 3.12 | 1.18% |
| 2026-01-28 | 25.41 | 26.05 | 25.33 | 25.48 | -0.04% | 3.04 | 1.13% |
| 2026-01-27 | 25.23 | 25.53 | 24.25 | 25.49 | +0.63% | 3.73 | 1.43% |
| 2026-01-26 | 25.82 | 26.18 | 25.14 | 25.33 | -2.16% | 4.03 | 1.51% |
| 2026-01-23 | 25.81 | 25.96 | 25.70 | 25.89 | 0.00% | 3.73 | 1.38% |
| 2026-01-22 | 26.28 | 26.53 | 25.77 | 25.89 | -0.50% | 4.91 | 1.80% |
| 2026-01-21 | 25.39 | 26.03 | 25.33 | 26.02 | +1.56% | 5.89 | 2.17% |
| 2026-01-20 | 25.39 | 26.01 | 25.38 | 25.62 | +0.98% | 5.04 | 1.87% |
| 2026-01-19 | 25.49 | 25.57 | 25.23 | 25.37 | -0.82% | 2.53 | 0.95% |