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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.93 | 27.01 | 26.72 | 26.76 | -1.13% | 2.23 | 0.79% |
| 2025-10-21 | 26.82 | 27.14 | 26.60 | 27.06 | +1.00% | 2.65 | 0.93% |
| 2025-10-20 | 26.89 | 27.06 | 26.63 | 26.80 | +0.82% | 2.27 | 0.80% |
| 2025-10-17 | 27.43 | 27.57 | 26.44 | 26.58 | -4.24% | 3.80 | 1.33% |
| 2025-10-16 | 26.96 | 28.14 | 26.80 | 27.76 | +2.67% | 6.04 | 2.09% |
| 2025-10-15 | 26.82 | 27.05 | 26.39 | 27.03 | +0.96% | 2.75 | 0.97% |
| 2025-10-14 | 27.37 | 27.74 | 26.76 | 26.78 | -2.17% | 4.07 | 1.42% |
| 2025-10-13 | 26.29 | 27.46 | 26.25 | 27.37 | -2.09% | 3.87 | 1.35% |
| 2025-10-10 | 28.60 | 28.60 | 27.89 | 27.95 | -2.72% | 4.61 | 1.55% |
| 2025-10-09 | 28.43 | 28.95 | 28.30 | 28.73 | +1.08% | 4.93 | 1.63% |
| 2025-09-30 | 28.62 | 28.79 | 28.38 | 28.43 | -0.21% | 3.76 | 1.25% |
| 2025-09-29 | 28.28 | 28.59 | 27.95 | 28.49 | +1.20% | 3.99 | 1.33% |
| 2025-09-26 | 28.77 | 28.94 | 28.14 | 28.15 | -3.43% | 6.16 | 2.05% |
| 2025-09-25 | 29.51 | 29.64 | 29.12 | 29.15 | -2.77% | 8.67 | 2.80% |
| 2025-09-24 | 28.81 | 30.47 | 28.75 | 29.98 | +3.92% | 13.06 | 4.10% |
| 2025-09-23 | 29.50 | 29.66 | 28.07 | 28.85 | -1.84% | 7.73 | 2.53% |
| 2025-09-22 | 29.02 | 29.95 | 28.78 | 29.39 | -0.76% | 8.05 | 2.59% |
| 2025-09-19 | 30.24 | 31.06 | 29.55 | 29.62 | +1.11% | 11.93 | 3.72% |
| 2025-09-18 | 29.61 | 30.24 | 29.07 | 29.29 | -1.06% | 11.00 | 3.49% |
| 2025-09-17 | 29.84 | 29.98 | 29.44 | 29.61 | -0.76% | 7.68 | 2.43% |