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
2025-12-16	24.16	23.86	-0.30	-1.24%	23.62	24.18	87879	20925	0.84%
2025-12-15	24.61	24.16	-0.44	-1.79%	24.13	24.61	68449	16646	0.66%
2025-12-12	24.35	24.60	0.22	0.90%	24.26	24.72	68838	16924	0.66%
2025-12-11	24.86	24.38	-0.32	-1.30%	24.37	24.89	80981	19894	0.77%
2025-12-10	24.67	24.70	-0.07	-0.28%	24.42	24.77	63694	15647	0.61%
2025-12-09	25.14	24.77	-0.31	-1.24%	24.74	25.20	72981	18220	0.70%
2025-12-08	24.91	25.08	0.16	0.64%	24.91	25.24	76701	19285	0.73%
2025-12-05	24.75	24.92	0.20	0.81%	24.40	24.94	77715	19165	0.74%
2025-12-04	24.90	24.72	-0.05	-0.20%	24.36	24.92	76114	18726	0.73%
2025-12-03	25.55	24.77	-0.79	-3.09%	24.75	25.62	114749	28699	1.10%
2025-12-02	26.03	25.56	-0.45	-1.73%	25.55	26.03	74917	19238	0.72%
2025-12-01	25.61	26.01	0.40	1.56%	25.55	26.09	88169	22831	0.84%
2025-11-28	25.60	25.61	-0.03	-0.12%	25.31	25.76	66561	16985	0.64%
2025-11-27	25.55	25.64	0.11	0.43%	25.53	26.07	89058	23009	0.85%
2025-11-26	25.61	25.73	-0.27	-1.04%	25.45	25.98	86975	22404	0.83%
2025-11-25	26.04	26.00	-0.02	-0.08%	25.99	26.47	95254	24963	0.91%
2025-11-24	25.85	26.02	0.30	1.17%	25.16	26.15	99693	25592	0.95%
2025-11-21	26.80	25.72	-1.53	-5.61%	25.70	27.11	137278	36103	1.31%
2025-11-20	27.20	27.25	0.05	0.18%	26.80	27.35	89182	24212	0.85%
2025-11-19	27.80	27.20	-0.90	-3.20%	27.04	27.96	137430	37682	1.32%
2025-11-18	27.60	28.10	0.31	1.12%	27.46	28.50	250158	70116	2.39%
2025-11-17	27.22	27.79	0.64	2.36%	27.22	27.85	202735	56091	1.94%
2025-11-14	26.97	27.15	0.02	0.07%	26.81	27.68	119686	32712	1.15%
2025-11-13	26.78	27.13	0.36	1.34%	26.56	27.24	86537	23368	0.83%
2025-11-12	26.95	26.77	-0.22	-0.82%	26.51	27.20	77963	20871	0.75%
2025-11-11	27.52	26.99	-0.54	-1.96%	26.98	27.55	102382	27824	0.98%
2025-11-10	27.12	27.53	0.41	1.51%	27.10	27.75	108421	29641	1.04%
2025-11-07	27.70	27.12	-0.71	-2.55%	27.11	27.70	128188	35043	1.23%
2025-11-06	27.77	27.83	0.27	0.98%	27.40	27.85	102682	28397	0.98%
2025-11-05	27.40	27.56	-0.20	-0.72%	27.25	27.96	102485	28214	0.98%
2025-11-04	27.92	27.76	-0.16	-0.57%	27.56	28.06	102611	28573	0.98%
2025-11-03	27.61	27.92	0.18	0.65%	27.18	28.05	121823	33524	1.17%
2025-10-31	27.48	27.74	0.18	0.65%	27.34	27.93	94557	26174	0.90%
2025-10-30	28.14	27.56	-0.61	-2.17%	27.55	28.35	144219	40270	1.38%
2025-10-29	27.98	28.17	0.26	0.93%	27.85	28.26	137103	38520	1.31%
2025-10-28	27.85	27.91	-0.22	-0.78%	27.76	28.07	112383	31371	1.08%
2025-10-27	28.01	28.13	0.30	1.08%	27.71	28.32	175148	49042	1.68%
2025-10-24	27.53	27.83	0.04	0.14%	27.48	27.95	159212	44125	1.52%
2025-10-23	27.58	27.79	0.75	2.77%	27.58	28.32	245889	68808	2.35%
2025-10-22	27.22	27.04	-0.31	-1.13%	27.00	27.30	82254	22294	0.79%
2025-10-21	27.10	27.35	0.27	1.00%	26.88	27.43	97330	26478	0.93%
2025-10-20	27.18	27.08	0.22	0.82%	26.91	27.35	83653	22697	0.80%
2025-10-17	27.72	26.86	-1.19	-4.24%	26.72	27.86	139113	38008	1.33%
2025-10-16	27.25	28.05	0.73	2.67%	27.08	28.44	218299	60447	2.09%
2025-10-15	27.10	27.32	0.26	0.96%	26.67	27.34	101494	27523	0.97%
2025-10-14	27.66	27.06	-0.60	-2.17%	27.04	28.03	148189	40746	1.42%
2025-10-13	26.57	27.66	-0.59	-2.09%	26.53	27.75	141162	38661	1.35%
2025-10-10	28.90	28.25	-0.79	-2.72%	28.19	28.90	162151	46086	1.55%
2025-10-09	28.73	29.04	0.31	1.08%	28.60	29.26	169836	49256	1.63%
2025-09-30	28.92	28.73	-0.06	-0.21%	28.68	29.10	130544	37613	1.25%
2025-09-29	28.58	28.79	0.34	1.20%	28.25	28.89	139328	39904	1.33%
2025-09-26	29.08	28.45	-1.01	-3.43%	28.44	29.25	214561	61578	2.05%
2025-09-25	29.82	29.46	-0.84	-2.77%	29.43	29.95	292118	86740	2.80%
2025-09-24	29.31	30.50	1.15	3.92%	29.25	31.00	428449	130561	4.10%
2025-09-23	30.01	29.35	-0.55	-1.84%	28.56	30.17	264710	77288	2.53%
2025-09-22	29.52	29.90	-0.23	-0.76%	29.28	30.47	270374	80487	2.59%
2025-09-19	30.76	30.13	0.33	1.11%	30.06	31.60	388779	119276	3.72%
2025-09-18	30.12	29.80	-0.32	-1.06%	29.57	30.76	364545	110024	3.49%
2025-09-17	30.36	30.12	-0.23	-0.76%	29.95	30.50	254335	76757	2.43%
2025-09-16	30.85	30.35	-0.70	-2.25%	29.98	30.95	338183	102823	3.24%
2025-09-15	31.77	31.05	-0.20	-0.64%	30.90	31.80	299887	93702	2.87%
2025-09-12	31.21	31.25	0.04	0.13%	30.84	31.88	421558	132064	4.03%
2025-09-11	30.71	31.21	0.02	0.06%	30.52	31.50	437582	136128	4.19%
2025-09-10	30.35	31.19	0.50	1.63%	30.31	31.99	537509	167500	5.14%
2025-09-09	29.70	30.69	1.10	3.72%	29.50	30.94	453868	137641	4.34%
2025-09-08	29.69	29.59	-0.61	-2.02%	29.38	30.00	273574	81051	2.62%