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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.33 | 30.42 | 29.47 | 29.83 | -2.25% | 10.28 | 3.24% |
| 2025-09-15 | 31.23 | 31.26 | 30.37 | 30.52 | -0.64% | 9.37 | 2.87% |
| 2025-09-12 | 30.68 | 31.34 | 30.32 | 30.72 | +0.13% | 13.21 | 4.03% |
| 2025-09-11 | 30.19 | 30.96 | 30.00 | 30.68 | +0.06% | 13.61 | 4.19% |
| 2025-09-10 | 29.83 | 31.45 | 29.79 | 30.66 | +1.63% | 16.75 | 5.14% |
| 2025-09-09 | 29.20 | 30.41 | 29.00 | 30.17 | +3.72% | 13.76 | 4.34% |
| 2025-09-08 | 29.19 | 29.49 | 28.88 | 29.09 | -2.02% | 8.11 | 2.62% |
| 2025-09-05 | 28.50 | 29.78 | 28.11 | 29.69 | +3.67% | 13.78 | 4.42% |
| 2025-09-04 | 28.04 | 28.87 | 26.58 | 28.63 | +2.17% | 9.60 | 3.24% |
| 2025-09-03 | 28.95 | 29.27 | 27.88 | 28.03 | -3.13% | 7.02 | 2.32% |
| 2025-09-02 | 29.98 | 30.24 | 28.81 | 28.93 | -4.60% | 8.97 | 2.88% |
| 2025-09-01 | 29.67 | 30.49 | 29.66 | 30.33 | +2.22% | 9.56 | 2.98% |
| 2025-08-29 | 30.75 | 30.75 | 29.60 | 29.67 | -3.24% | 10.27 | 3.24% |
| 2025-08-28 | 29.98 | 30.68 | 29.49 | 30.66 | +0.71% | 13.45 | 4.20% |
| 2025-08-27 | 32.01 | 32.02 | 30.33 | 30.44 | -3.43% | 17.72 | 5.35% |
| 2025-08-26 | 31.65 | 32.76 | 31.23 | 31.52 | -2.94% | 20.53 | 6.07% |
| 2025-08-25 | 31.36 | 33.98 | 30.83 | 32.48 | +2.45% | 30.64 | 8.97% |
| 2025-08-22 | 31.35 | 32.54 | 30.49 | 31.70 | +3.53% | 35.30 | 10.58% |
| 2025-08-21 | 28.67 | 31.91 | 28.67 | 30.62 | +5.56% | 35.70 | 10.93% |
| 2025-08-20 | 29.34 | 30.07 | 28.35 | 29.01 | -1.60% | 22.19 | 7.16% |