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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.51 | 27.67 | 26.76 | 26.91 | -3.20% | 3.77 | 1.32% |
| 2025-11-18 | 27.31 | 28.20 | 27.17 | 27.80 | +1.12% | 7.01 | 2.39% |
| 2025-11-17 | 26.93 | 27.56 | 26.93 | 27.50 | +2.36% | 5.61 | 1.94% |
| 2025-11-14 | 26.69 | 27.39 | 26.53 | 26.86 | +0.07% | 3.27 | 1.15% |
| 2025-11-13 | 26.50 | 26.95 | 26.28 | 26.84 | +1.34% | 2.34 | 0.83% |
| 2025-11-12 | 26.67 | 26.91 | 26.23 | 26.49 | -0.82% | 2.09 | 0.75% |
| 2025-11-11 | 27.23 | 27.26 | 26.70 | 26.71 | -1.96% | 2.78 | 0.98% |
| 2025-11-10 | 26.83 | 27.46 | 26.82 | 27.24 | +1.51% | 2.96 | 1.04% |
| 2025-11-07 | 27.41 | 27.41 | 26.82 | 26.83 | -2.55% | 3.50 | 1.23% |
| 2025-11-06 | 27.48 | 27.56 | 27.11 | 27.54 | +0.98% | 2.84 | 0.98% |
| 2025-11-05 | 27.11 | 27.67 | 26.96 | 27.27 | -0.72% | 2.82 | 0.98% |
| 2025-11-04 | 27.63 | 27.76 | 27.27 | 27.47 | -0.57% | 2.86 | 0.98% |
| 2025-11-03 | 27.32 | 27.76 | 26.89 | 27.63 | +0.65% | 3.35 | 1.17% |
| 2025-10-31 | 27.19 | 27.64 | 27.05 | 27.45 | +0.65% | 2.62 | 0.90% |
| 2025-10-30 | 27.84 | 28.05 | 27.26 | 27.27 | -2.17% | 4.03 | 1.38% |
| 2025-10-29 | 27.69 | 27.96 | 27.56 | 27.87 | +0.93% | 3.85 | 1.31% |
| 2025-10-28 | 27.56 | 27.77 | 27.47 | 27.62 | -0.78% | 3.14 | 1.08% |
| 2025-10-27 | 27.72 | 28.02 | 27.42 | 27.83 | +1.08% | 4.90 | 1.68% |
| 2025-10-24 | 27.24 | 27.66 | 27.19 | 27.54 | +0.14% | 4.41 | 1.52% |
| 2025-10-23 | 27.29 | 28.02 | 27.29 | 27.50 | +2.77% | 6.88 | 2.35% |