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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.70 | 24.08 | 23.45 | 23.94 | +0.63% | 1.80 | 0.72% |
| 2025-12-16 | 24.09 | 24.11 | 23.55 | 23.79 | -1.24% | 2.09 | 0.84% |
| 2025-12-15 | 24.54 | 24.54 | 24.06 | 24.09 | -1.79% | 1.66 | 0.66% |
| 2025-12-12 | 24.28 | 24.65 | 24.19 | 24.53 | +0.90% | 1.69 | 0.66% |
| 2025-12-11 | 24.79 | 24.82 | 24.30 | 24.31 | -1.30% | 1.99 | 0.78% |
| 2025-12-10 | 24.60 | 24.70 | 24.35 | 24.63 | -0.28% | 1.56 | 0.61% |
| 2025-12-09 | 25.07 | 25.13 | 24.67 | 24.70 | -1.24% | 1.82 | 0.70% |
| 2025-12-08 | 24.84 | 25.17 | 24.84 | 25.01 | +0.64% | 1.93 | 0.73% |
| 2025-12-05 | 24.68 | 24.87 | 24.33 | 24.85 | +0.81% | 1.92 | 0.74% |
| 2025-12-04 | 24.83 | 24.85 | 24.29 | 24.65 | -0.20% | 1.87 | 0.73% |
| 2025-12-03 | 25.48 | 25.55 | 24.68 | 24.70 | -3.09% | 2.87 | 1.10% |
| 2025-12-02 | 25.96 | 25.96 | 25.48 | 25.49 | -1.73% | 1.92 | 0.72% |
| 2025-12-01 | 25.54 | 26.02 | 25.48 | 25.94 | +1.56% | 2.28 | 0.84% |
| 2025-11-28 | 25.53 | 25.69 | 25.24 | 25.54 | -0.12% | 1.70 | 0.64% |
| 2025-11-27 | 25.48 | 26.00 | 25.46 | 25.57 | +0.43% | 2.30 | 0.85% |
| 2025-11-26 | 25.34 | 25.71 | 25.18 | 25.46 | -1.04% | 2.24 | 0.83% |
| 2025-11-25 | 25.77 | 26.19 | 25.72 | 25.73 | -0.08% | 2.50 | 0.91% |
| 2025-11-24 | 25.58 | 25.88 | 24.90 | 25.75 | +1.17% | 2.56 | 0.95% |
| 2025-11-21 | 26.52 | 26.82 | 25.43 | 25.45 | -5.61% | 3.61 | 1.31% |
| 2025-11-20 | 26.91 | 27.06 | 26.52 | 26.96 | +0.18% | 2.42 | 0.85% |