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
2026-05-06	37.99	36.88	-0.04	-0.11%	36.22	40.13	1284890	488250	12.30%
2026-04-30	35.75	36.92	1.27	3.56%	35.20	37.70	1169854	429417	11.20%
2026-04-29	35.12	35.65	-0.45	-1.25%	34.66	36.44	1020952	360971	9.77%
2026-04-28	38.28	36.20	-1.57	-4.16%	35.74	39.20	1451837	542951	13.89%
2026-04-27	35.37	37.77	3.43	9.99%	34.34	37.77	1075115	395283	10.29%
2026-04-24	30.81	34.34	3.12	9.99%	30.45	34.34	1121346	373147	10.73%
2026-04-23	33.10	31.22	-1.42	-4.35%	30.89	33.10	766479	242834	7.34%
2026-04-22	30.40	32.64	2.97	10.01%	29.87	32.64	726929	226837	6.96%
2026-04-21	30.35	29.67	-1.50	-4.81%	29.58	30.60	514753	153816	4.93%
2026-04-20	30.91	31.17	1.41	4.74%	30.17	31.99	842148	261702	8.06%
2026-04-17	29.50	29.76	1.14	3.98%	29.48	31.48	852582	257279	8.16%
2026-04-16	28.00	28.62	0.62	2.21%	27.51	29.00	463583	131461	4.44%
2026-04-15	29.10	28.00	-0.57	-2.00%	27.65	29.20	501862	141088	4.80%
2026-04-14	28.88	28.57	-0.12	-0.42%	28.29	29.05	438228	125319	4.19%
2026-04-13	28.34	28.69	0.11	0.38%	28.31	29.10	440555	126574	4.22%
2026-04-10	28.60	28.58	-0.40	-1.38%	28.01	29.11	644877	184257	6.17%
2026-04-09	27.93	28.98	0.67	2.37%	27.60	29.13	855786	243441	8.19%
2026-04-08	28.35	28.31	1.28	4.74%	27.65	28.80	871815	244831	8.34%
2026-04-07	24.88	27.03	2.46	10.01%	24.80	27.03	540393	143649	5.17%
2026-04-03	24.34	24.57	0.24	0.99%	24.13	25.39	270307	66976	2.59%
2026-04-02	25.06	24.33	-1.75	-6.71%	24.28	25.30	401839	98852	3.85%
2026-04-01	25.18	26.08	1.37	5.54%	25.18	27.18	503161	133626	4.82%
2026-03-31	25.88	24.71	-1.70	-6.44%	24.71	26.50	340651	86283	3.26%
2026-03-30	27.00	26.41	-1.37	-4.93%	25.31	27.01	424103	110985	4.06%
2026-03-27	26.29	27.78	1.11	4.16%	26.23	28.20	569187	155998	5.45%
2026-03-26	26.90	26.67	-0.72	-2.63%	26.53	27.31	251510	67439	2.41%
2026-03-25	26.69	27.39	0.61	2.28%	26.61	27.67	363024	98965	3.47%
2026-03-24	26.26	26.78	0.58	2.21%	26.09	27.08	335646	89390	3.21%
2026-03-23	25.20	26.20	0.47	1.83%	25.20	26.98	374462	98430	3.58%
2026-03-20	26.50	25.73	-0.86	-3.23%	25.66	27.07	335738	88288	3.21%
2026-03-19	26.70	26.59	-1.05	-3.80%	25.92	27.64	358958	95743	3.44%
2026-03-18	26.72	27.64	0.30	1.10%	26.52	28.50	492897	136136	4.72%
2026-03-17	26.94	27.34	0.55	2.05%	26.50	28.54	547927	150033	5.24%
2026-03-16	25.94	26.79	0.58	2.21%	25.75	26.79	359508	94765	3.44%
2026-03-13	25.74	26.21	0.33	1.28%	25.62	27.19	491467	130311	4.70%
2026-03-12	25.80	25.88	-0.32	-1.22%	25.48	26.17	404394	104157	3.87%
2026-03-11	23.82	26.20	2.38	9.99%	23.74	26.20	362431	91876	3.47%
2026-03-10	23.76	23.82	0.28	1.19%	23.64	23.97	66984	15967	0.64%
2026-03-09	23.23	23.54	0.04	0.17%	22.72	23.67	89413	20646	0.86%
2026-03-06	23.17	23.50	0.33	1.42%	23.01	23.51	59213	13816	0.57%
2026-03-05	23.29	23.17	0.12	0.52%	23.11	23.55	78497	18334	0.75%
2026-03-04	22.98	23.05	-0.22	-0.95%	22.90	23.40	71230	16474	0.68%
2026-03-03	24.28	23.27	-1.03	-4.24%	23.24	24.46	130321	30948	1.25%
2026-03-02	24.70	24.30	-1.00	-3.95%	24.23	24.82	139414	34133	1.33%
2026-02-27	24.75	25.30	0.46	1.85%	24.62	25.41	158242	39810	1.51%
2026-02-26	24.82	24.84	0.13	0.53%	24.60	24.91	71022	17570	0.68%
2026-02-25	24.72	24.71	-0.04	-0.16%	24.64	24.86	69716	17256	0.67%
2026-02-24	24.55	24.75	0.43	1.77%	24.49	24.93	99905	24730	0.96%
2026-02-13	24.40	24.32	-0.11	-0.45%	24.27	24.64	65744	16104	0.63%
2026-02-12	24.30	24.43	0.06	0.25%	24.24	24.66	51978	12698	0.50%
2026-02-11	24.60	24.37	-0.27	-1.10%	24.36	24.70	54403	13333	0.52%
2026-02-10	24.53	24.64	0.14	0.57%	24.44	24.83	67356	16605	0.64%
2026-02-09	24.42	24.50	0.33	1.37%	24.40	24.56	70659	17311	0.68%
2026-02-06	24.16	24.17	-0.22	-0.90%	23.92	24.45	76396	18521	0.73%
2026-02-05	24.50	24.39	-0.42	-1.69%	24.18	24.70	97018	23643	0.93%
2026-02-04	25.25	24.81	-0.64	-2.51%	24.49	25.25	161846	40104	1.55%
2026-02-03	25.36	25.45	0.25	0.99%	25.17	25.75	124752	31663	1.19%
2026-02-02	26.09	25.20	-0.99	-3.78%	25.18	26.19	221293	56765	2.12%
2026-01-30	25.50	26.19	1.14	4.55%	25.32	26.50	389028	101348	3.72%
2026-01-29	25.41	25.05	-0.50	-1.96%	25.00	25.78	123080	31216	1.18%
2026-01-28	25.48	25.55	-0.01	-0.04%	25.40	26.12	118191	30363	1.13%
2026-01-27	25.30	25.56	0.16	0.63%	24.32	25.60	149163	37310	1.43%