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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.35 | 25.83 | 25.06 | 25.58 | +1.50% | 4.68 | 1.76% |
| 2026-01-15 | 25.23 | 25.39 | 24.99 | 25.20 | -0.28% | 2.50 | 0.95% |
| 2026-01-14 | 25.04 | 25.62 | 24.89 | 25.27 | +0.80% | 4.54 | 1.71% |
| 2026-01-13 | 25.89 | 25.91 | 24.95 | 25.07 | -3.12% | 4.53 | 1.71% |
| 2026-01-12 | 25.23 | 26.11 | 25.22 | 25.88 | +3.02% | 6.11 | 2.27% |
| 2026-01-09 | 24.79 | 25.12 | 24.72 | 25.12 | +1.25% | 3.43 | 1.31% |
| 2026-01-08 | 24.68 | 24.99 | 24.62 | 24.81 | +0.12% | 2.24 | 0.86% |
| 2026-01-07 | 25.21 | 25.28 | 24.74 | 24.78 | -1.23% | 2.86 | 1.09% |
| 2026-01-06 | 24.89 | 25.13 | 24.79 | 25.09 | +1.00% | 2.81 | 1.07% |
| 2026-01-05 | 24.64 | 24.91 | 24.54 | 24.84 | +1.18% | 2.16 | 0.83% |
| 2025-12-31 | 24.72 | 24.79 | 24.50 | 24.55 | -0.57% | 1.60 | 0.62% |
| 2025-12-30 | 24.52 | 24.86 | 24.43 | 24.69 | +0.28% | 2.06 | 0.80% |
| 2025-12-29 | 24.61 | 24.89 | 24.49 | 24.62 | +0.45% | 2.44 | 0.94% |
| 2025-12-26 | 24.61 | 24.68 | 24.34 | 24.51 | -0.04% | 1.87 | 0.73% |
| 2025-12-25 | 24.36 | 24.52 | 24.29 | 24.52 | +0.78% | 1.72 | 0.67% |
| 2025-12-24 | 24.17 | 24.43 | 24.10 | 24.33 | +1.08% | 2.02 | 0.79% |
| 2025-12-23 | 24.30 | 24.33 | 24.00 | 24.07 | -0.94% | 1.36 | 0.54% |
| 2025-12-22 | 24.16 | 24.42 | 24.16 | 24.30 | +0.70% | 1.57 | 0.62% |
| 2025-12-19 | 23.96 | 24.23 | 23.96 | 24.13 | +0.88% | 1.74 | 0.69% |
| 2025-12-18 | 23.91 | 24.28 | 23.78 | 23.92 | -0.08% | 1.66 | 0.66% |