深圳华强 (000062) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	22.04	22.39	0.15	0.67%	21.85	22.45	126590	28177	1.21%
2026-08-20	22.53	22.24	0.04	0.18%	22.09	22.58	133954	29952	1.28%
2026-08-19	23.34	22.20	-1.61	-6.76%	22.17	23.34	245858	55695	2.35%
2026-08-18	23.80	23.81	0.07	0.29%	23.30	23.86	196144	46310	1.88%
2026-08-17	23.39	23.74	0.36	1.54%	23.21	23.74	206786	48688	1.98%
2026-08-14	23.35	23.38	0.22	0.95%	23.00	23.48	163843	38087	1.57%
2026-08-13	23.75	23.16	-0.37	-1.57%	23.16	23.95	234475	55340	2.24%
2026-08-12	23.22	23.53	0.27	1.16%	23.07	23.55	189198	44247	1.81%
2026-08-11	23.00	23.26	0.02	0.09%	22.88	23.56	216425	50381	2.07%
2026-08-10	23.54	23.24	-0.18	-0.77%	22.90	23.61	211972	48981	2.03%
2026-08-07	23.11	23.42	0.43	1.87%	22.73	23.50	300792	69929	2.88%
2026-08-06	23.00	22.99	-0.28	-1.20%	22.72	23.29	274719	63150	2.63%
2026-08-05	22.53	23.27	0.67	2.96%	22.49	23.46	360806	83221	3.45%
2026-08-04	22.18	22.60	0.58	2.63%	22.08	22.70	269269	60467	2.58%
2026-08-03	21.62	22.02	0.24	1.10%	21.55	22.09	223416	48966	2.14%
2026-07-31	21.66	21.78	1.02	4.91%	21.53	22.16	300686	65704	2.88%
2026-07-30	21.30	20.76	-0.77	-3.58%	20.54	21.49	197701	41524	1.89%
2026-07-29	21.30	21.53	0.12	0.56%	20.63	21.58	216406	45727	2.07%
2026-07-28	21.72	21.41	-0.67	-3.03%	21.27	21.96	185214	39991	1.77%
2026-07-27	21.50	22.08	0.47	2.17%	21.21	22.08	212070	46295	2.03%
2026-07-24	21.93	21.61	-0.76	-3.40%	21.50	22.21	185049	40384	1.77%
2026-07-23	22.42	22.37	-0.04	-0.18%	22.15	22.90	234765	52742	2.25%
2026-07-22	22.47	22.41	-0.37	-1.62%	22.21	23.16	339734	77148	3.25%
2026-07-21	22.17	22.78	0.88	4.02%	20.77	22.93	353962	78200	3.39%
2026-07-20	23.20	21.90	-0.87	-3.82%	21.30	23.40	325948	72734	3.12%
2026-07-17	24.51	22.77	-2.17	-8.70%	22.52	24.79	337143	78986	3.23%
2026-07-16	24.50	24.94	-0.27	-1.07%	24.17	25.76	262808	65830	2.52%
2026-07-15	27.20	25.21	-1.67	-6.21%	25.15	27.34	367757	95146	3.52%
2026-07-14	27.70	26.88	-1.48	-5.22%	25.56	27.90	455554	121217	4.36%
2026-07-13	30.58	28.36	-3.15	-10.00%	28.36	30.78	515067	152027	4.93%
2026-07-10	31.08	31.51	-0.63	-1.96%	30.61	33.25	601358	192178	5.76%
2026-07-09	33.02	32.14	-1.72	-5.08%	30.47	33.25	827539	262325	7.92%
2026-07-08	32.79	33.86	1.43	4.41%	31.81	34.20	797178	265427	7.63%
2026-07-07	32.56	32.43	0.11	0.34%	32.31	33.63	572292	187997	5.48%
2026-07-06	32.88	32.32	1.14	3.66%	31.01	33.18	624633	201526	5.98%
2026-07-03	30.29	31.18	0.45	1.46%	30.01	31.95	415931	130110	3.98%
2026-07-02	29.91	30.73	0.24	0.79%	29.23	32.48	500381	156004	4.79%
2026-07-01	31.70	30.49	-1.33	-4.18%	30.26	31.99	416791	129432	3.99%
2026-06-30	29.38	31.82	2.12	7.14%	28.85	31.98	492713	152204	4.72%
2026-06-29	30.54	29.70	-1.07	-3.48%	29.08	31.27	434286	130122	4.16%
2026-06-26	33.30	30.77	-3.37	-9.87%	30.75	33.31	662844	211062	6.34%
2026-06-25	32.92	34.14	1.26	3.83%	32.58	34.15	892861	298695	8.54%
2026-06-24	30.83	32.88	1.62	5.18%	30.12	32.88	692995	220118	6.63%
2026-06-23	31.01	31.26	-0.24	-0.76%	30.51	32.15	463773	145726	4.44%
2026-06-22	32.30	31.50	-0.56	-1.75%	30.51	32.50	591224	185345	5.66%
2026-06-18	31.46	32.06	0.31	0.98%	31.35	32.49	604189	193103	5.78%
2026-06-17	30.80	31.75	0.54	1.73%	30.63	32.00	447659	141514	4.28%
2026-06-16	31.12	31.21	0.09	0.29%	30.80	31.57	432058	134872	4.13%
2026-06-15	29.15	31.12	2.35	8.17%	29.01	31.26	582496	177179	5.57%
2026-06-12	30.60	28.77	-1.22	-4.07%	28.71	31.00	483017	143240	4.62%
2026-06-11	30.73	29.99	-1.46	-4.64%	29.69	31.15	409253	123715	3.92%
2026-06-10	31.77	31.45	-0.76	-2.36%	30.68	32.60	460299	144940	4.41%
2026-06-09	31.43	32.21	1.51	4.92%	30.80	33.18	639506	204679	6.12%
2026-06-08	32.00	30.70	-2.96	-8.79%	30.29	33.24	599006	189333	5.73%
2026-06-05	32.47	33.66	0.89	2.72%	32.12	34.84	800150	269100	7.66%
2026-06-04	32.55	32.77	-0.07	-0.21%	31.80	33.41	714546	234045	6.84%
2026-06-03	35.63	32.84	-0.68	-2.03%	32.72	36.60	1337210	467919	12.80%
2026-06-02	30.39	33.52	3.05	10.01%	29.23	33.52	1009618	326009	9.66%
2026-06-01	29.18	30.47	1.33	4.56%	29.02	31.54	456652	138435	4.37%
2026-05-29	31.61	29.14	-2.15	-6.87%	28.88	31.74	407488	122711	3.90%
2026-05-28	31.01	31.29	-0.63	-1.97%	30.69	31.83	376926	117726	3.61%
2026-05-27	33.20	31.92	-1.74	-5.17%	30.47	33.20	670696	212797	6.42%
2026-05-26	34.82	33.66	-2.52	-6.97%	33.29	35.09	692363	235748	6.63%
2026-05-25	34.77	36.18	1.55	4.48%	33.42	37.27	960696	341891	9.19%
2026-05-22	33.05	34.63	1.40	4.21%	33.01	34.71	585361	199142	5.60%
2026-05-21	34.20	33.23	-1.18	-3.43%	33.00	34.99	637356	217394	6.10%
2026-05-20	32.10	34.41	1.70	5.20%	32.00	34.46	738872	247109	7.07%
2026-05-19	32.17	32.71	0.68	2.12%	30.95	32.71	529554	169093	5.07%
2026-05-18	31.69	32.03	-0.08	-0.25%	31.58	32.86	477224	153813	4.57%
2026-05-15	33.42	32.11	-1.55	-4.60%	31.71	34.50	663288	217289	6.35%
2026-05-14	36.80	33.66	-3.14	-8.53%	33.55	36.81	733661	256131	7.02%
2026-05-13	35.88	36.80	-0.59	-1.58%	34.81	36.80	848918	304279	8.12%