深圳华强

000062
🏛️ 中国 →
28.73
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 29.06 29.20 28.94 28.97 1,615.7K
09:35 28.96 29.01 28.90 28.92 1,210.3K
09:40 28.92 29.03 28.90 28.91 1,325.9K
09:45 28.91 28.91 28.81 28.85 1,337.9K
09:50 28.85 28.85 28.65 28.68 1,335.0K
09:55 28.68 28.77 28.65 28.74 935.8K
10:00 28.74 28.76 28.65 28.68 526.1K
10:05 28.68 28.75 28.65 28.75 599.0K
10:10 28.74 28.75 28.61 28.63 681.9K
10:15 28.63 28.63 28.61 28.62 548.8K
10:20 28.62 28.64 28.61 28.62 440.1K
10:25 28.62 28.70 28.62 28.65 303.9K
10:30 28.66 28.70 28.65 28.68 232.4K
10:35 28.68 28.68 28.62 28.63 378.9K
10:40 28.63 28.66 28.62 28.65 271.4K
10:45 28.65 28.78 28.65 28.76 247.7K
10:50 28.75 28.75 28.68 28.69 145.5K
10:55 28.69 28.71 28.67 28.68 161.9K
11:00 28.69 28.78 28.68 28.77 172.2K
11:05 28.76 28.77 28.71 28.73 146.6K
11:10 28.73 28.75 28.70 28.71 167.4K
11:15 28.70 28.71 28.66 28.66 194.5K
11:20 28.66 28.66 28.62 28.62 291.4K
11:25 28.63 28.65 28.61 28.64 312.5K
11:30 28.64 28.64 28.64 28.64 0.2K
13:00 28.64 28.64 28.61 28.62 247.6K
13:05 28.62 28.64 28.62 28.62 149.5K
13:10 28.63 28.64 28.62 28.63 151.5K
13:15 28.64 28.68 28.63 28.64 137.4K
13:20 28.64 28.66 28.63 28.66 115.6K
13:25 28.66 28.66 28.62 28.63 212.6K
13:30 28.63 28.63 28.60 28.61 612.7K
13:35 28.60 28.61 28.58 28.60 273.7K
13:40 28.60 28.61 28.57 28.59 231.5K
13:45 28.58 28.67 28.57 28.67 224.7K
13:50 28.67 28.68 28.55 28.55 324.0K
13:55 28.56 28.57 28.50 28.51 463.8K
14:00 28.51 28.57 28.51 28.56 205.3K
14:05 28.53 28.56 28.51 28.54 186.7K
14:10 28.55 28.55 28.51 28.51 229.6K
14:15 28.51 28.53 28.51 28.52 172.8K
14:20 28.52 28.58 28.52 28.52 191.9K
14:25 28.52 28.52 28.50 28.51 605.9K
14:30 28.51 28.56 28.50 28.51 508.1K
14:35 28.51 28.51 28.48 28.50 550.4K
14:40 28.49 28.52 28.48 28.52 337.7K
14:45 28.52 28.55 28.50 28.50 336.6K
14:50 28.50 28.51 28.46 28.46 708.5K
14:55 28.45 28.47 28.44 28.47 396.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 28.92 29.10 28.68 28.73 13.1M
2025-09-29 28.58 28.89 28.25 28.79 13.9M
2025-09-26 29.08 29.25 28.44 28.45 21.5M
2025-09-25 29.82 29.95 29.43 29.46 29.2M
2025-09-24 29.31 31.00 29.25 30.50 42.8M
2025-09-23 30.01 30.17 28.56 29.35 26.5M
2025-09-22 29.52 30.47 29.28 29.90 27.0M
2025-09-19 30.76 31.60 30.06 30.13 38.9M
2025-09-18 30.12 30.76 29.57 29.80 36.5M
2025-09-17 30.36 30.50 29.95 30.12 25.4M
2025-09-16 30.85 30.95 29.98 30.35 33.8M
2025-09-15 31.77 31.80 30.90 31.05 30.0M
2025-09-12 31.21 31.88 30.84 31.25 42.2M
2025-09-11 30.71 31.50 30.52 31.21 43.8M
2025-09-10 30.35 31.99 30.31 31.19 53.8M
2025-09-09 29.70 30.94 29.50 30.69 45.4M
2025-09-08 29.69 30.00 29.38 29.59 27.4M
2025-09-05 28.99 30.29 28.60 30.20 46.2M
2025-09-04 28.53 29.37 27.04 29.13 33.8M
2025-09-03 29.45 29.78 28.36 28.51 24.2M
2025-09-02 30.50 30.76 29.31 29.43 30.1M
2025-09-01 30.18 31.02 30.17 30.85 31.1M
2025-08-29 31.28 31.28 30.11 30.18 33.8M
2025-08-28 30.50 31.21 30.00 31.19 43.9M
2025-08-27 32.56 32.57 30.85 30.97 55.9M
2025-08-26 32.20 33.33 31.77 32.07 63.5M
2025-08-25 31.90 34.57 31.36 33.04 93.7M
2025-08-22 31.89 33.10 31.02 32.25 110.5M
2025-08-21 29.17 32.46 29.17 31.15 114.2M
2025-08-20 29.85 30.59 28.84 29.51 74.8M
2025-08-19 31.01 32.06 29.77 29.99 135.7M
2025-08-18 29.18 29.18 28.35 29.18 38.0M
2025-08-15 26.18 26.68 26.13 26.53 17.6M
2025-08-14 26.86 27.06 26.26 26.30 26.4M
2025-08-13 26.78 26.92 26.51 26.87 32.0M
2025-08-12 26.30 27.79 26.18 26.96 52.5M
2025-08-11 25.80 26.41 25.75 26.29 17.2M
2025-08-08 26.21 26.23 25.80 25.81 16.8M
2025-08-07 26.10 26.66 26.05 26.41 24.1M
2025-08-06 25.77 26.13 25.67 26.04 12.5M
2025-08-05 25.54 25.88 25.53 25.85 10.6M
2025-08-04 25.15 25.55 25.08 25.54 9.2M
2025-08-01 25.73 25.73 25.14 25.36 14.3M
2025-07-31 25.54 26.24 25.50 25.80 15.5M
2025-07-30 26.40 26.40 25.63 25.67 19.8M
2025-07-29 26.71 26.71 26.30 26.47 16.4M
2025-07-28 26.60 26.98 26.48 26.81 20.7M
2025-07-25 26.59 26.65 26.36 26.49 14.2M
2025-07-24 26.40 26.59 26.36 26.54 15.4M
2025-07-23 26.69 26.96 26.26 26.43 25.6M
2025-07-22 26.80 27.29 26.69 26.78 19.9M
2025-07-21 26.96 27.06 26.68 27.01 24.4M
2025-07-18 27.00 27.81 26.56 27.25 42.3M
2025-07-17 26.11 26.95 26.03 26.83 33.0M
2025-07-16 26.48 26.65 26.10 26.21 15.0M
2025-07-15 26.58 26.67 26.06 26.42 18.4M
2025-07-14 26.18 26.84 26.02 26.70 27.9M
2025-07-11 26.15 26.37 25.82 26.24 17.8M
2025-07-10 26.00 26.22 25.81 26.11 13.4M
2025-07-09 26.40 26.60 26.00 26.09 21.2M
2025-07-08 26.30 26.58 26.16 26.47 23.4M
2025-07-07 26.00 26.56 25.80 26.39 20.7M
2025-07-04 26.13 26.40 25.97 26.07 20.3M
2025-07-03 25.88 26.48 25.88 26.30 25.7M
2025-07-02 26.50 26.51 25.81 25.96 35.3M
2025-07-01 26.74 27.74 26.62 26.96 50.3M
2025-06-30 28.00 28.00 26.82 26.86 72.5M
2025-06-27 24.98 27.49 24.90 27.49 61.9M
2025-06-26 25.24 25.43 24.88 24.99 17.9M
2025-06-25 24.81 25.48 24.69 25.24 22.5M
2025-06-24 24.32 24.78 24.32 24.74 13.4M
2025-06-23 23.78 24.34 23.63 24.32 10.8M
2025-06-20 24.14 24.42 24.00 24.04 9.4M
2025-06-19 24.70 24.85 24.14 24.19 13.2M
2025-06-18 24.61 24.89 24.42 24.77 12.0M
2025-06-17 25.07 25.18 24.67 24.76 13.6M
2025-06-16 24.74 25.42 24.69 25.14 14.6M
2025-06-13 25.10 25.68 24.68 25.04 24.5M
2025-06-12 25.30 25.60 25.07 25.09 15.9M
2025-06-11 25.49 25.75 25.20 25.47 13.2M
2025-06-10 26.01 26.04 24.88 25.40 21.9M
2025-06-09 25.74 26.17 25.70 25.90 16.4M
2025-06-06 25.98 26.48 25.60 25.90 21.9M
2025-06-05 25.61 26.19 25.45 26.07 25.6M
2025-06-04 25.33 25.85 25.31 25.62 18.5M
2025-06-03 24.78 25.67 24.65 25.32 18.6M
2025-05-30 25.45 25.52 24.77 24.98 20.0M
2025-05-29 25.23 25.94 25.21 25.70 22.1M
2025-05-28 25.63 25.96 25.20 25.22 20.1M
2025-05-27 25.93 26.17 25.50 25.68 20.6M
2025-05-26 26.22 27.14 25.82 26.19 29.8M
2025-05-23 26.16 26.48 25.40 25.41 29.8M
2025-05-22 27.48 27.48 26.29 26.33 31.0M
2025-05-21 27.15 27.83 26.90 27.51 34.1M
2025-05-20 27.01 27.47 26.73 27.14 28.8M
2025-05-19 27.13 27.98 26.10 27.37 42.7M
2025-05-16 28.18 28.18 26.95 27.37 42.6M
2025-05-15 27.68 28.98 27.54 28.44 62.2M
2025-05-14 27.67 28.35 27.60 27.95 36.0M
2025-05-13 29.02 29.11 27.63 27.80 49.2M
2025-05-12 28.10 29.17 28.00 28.80 60.4M
2025-05-09 27.40 29.38 26.90 28.65 92.1M
2025-05-08 28.33 28.40 27.58 27.72 67.4M
2025-05-07 28.61 30.60 27.66 28.90 122.9M
2025-05-06 25.80 28.18 25.48 28.18 64.5M
2025-04-30 25.36 26.26 25.11 25.62 56.8M
2025-04-29 24.48 25.88 24.13 25.42 58.9M
2025-04-28 24.56 24.99 24.31 24.33 29.8M
2025-04-25 24.03 25.68 23.78 24.86 63.0M
2025-04-24 24.50 24.52 23.84 23.92 27.7M
2025-04-23 25.00 25.08 24.45 24.51 38.9M
2025-04-22 25.44 25.60 24.65 24.70 45.0M
2025-04-21 24.70 25.03 24.40 24.89 41.1M
2025-04-18 25.51 25.60 24.46 24.62 65.2M
2025-04-17 25.16 27.51 25.01 26.23 90.1M
2025-04-16 26.09 26.87 25.10 25.73 85.8M
2025-04-15 26.68 27.98 24.94 25.91 120.7M
2025-04-14 24.01 25.51 23.78 25.51 97.7M
2025-04-11 20.67 23.19 20.53 23.19 45.5M
2025-04-10 20.97 21.82 20.60 21.08 36.8M
2025-04-09 19.59 21.50 17.91 20.61 41.4M
2025-04-08 20.50 21.33 19.40 19.90 43.4M
2025-04-07 21.66 22.54 21.56 21.56 19.3M
2025-04-03 22.72 24.50 22.71 23.96 49.3M
2025-04-02 23.00 23.40 22.89 23.04 17.3M
2025-04-01 23.72 23.78 23.27 23.30 23.5M
2025-03-31 24.05 24.50 23.40 23.52 36.4M
2025-03-28 24.00 24.98 23.50 24.44 71.5M
2025-03-27 21.83 24.01 21.78 24.01 32.8M
2025-03-26 21.70 22.18 21.70 21.83 17.5M
2025-03-25 22.44 22.48 21.82 21.90 21.1M
2025-03-24 23.00 23.54 22.00 22.50 30.7M
2025-03-21 24.22 24.55 22.99 23.06 46.9M
2025-03-20 25.56 25.70 24.60 24.64 59.2M
2025-03-19 25.60 27.19 25.10 25.99 83.5M
2025-03-18 25.24 26.60 24.97 25.61 110.3M
2025-03-17 22.10 24.20 22.10 24.20 27.3M
2025-03-14 21.83 22.04 21.32 22.00 15.6M
2025-03-13 22.40 22.44 21.76 21.86 15.0M
2025-03-12 22.48 22.79 22.40 22.50 10.8M
2025-03-11 22.30 22.50 22.06 22.37 9.1M
2025-03-10 22.40 22.61 22.31 22.54 8.9M
2025-03-07 23.00 23.02 22.32 22.48 14.9M
2025-03-06 22.68 23.29 22.55 23.09 20.4M
2025-03-05 22.69 22.77 22.22 22.58 13.1M
2025-03-04 22.18 22.75 22.10 22.67 13.2M
2025-03-03 22.20 23.13 21.90 22.57 20.7M
2025-02-28 23.52 23.52 22.16 22.17 20.5M
2025-02-27 24.15 24.25 23.27 23.68 22.2M
2025-02-26 24.40 24.64 24.00 24.17 23.7M
2025-02-25 24.29 25.10 24.10 24.34 35.9M
2025-02-24 24.00 25.45 23.40 24.98 52.5M
2025-02-21 23.18 24.10 22.90 23.80 35.9M
2025-02-20 23.09 23.25 22.83 23.05 20.4M
2025-02-19 23.05 23.32 22.90 23.29 21.6M
2025-02-18 23.72 24.60 23.08 23.13 30.9M
2025-02-17 23.85 24.38 23.61 23.82 21.5M
2025-02-14 24.17 24.48 23.60 23.85 25.0M
2025-02-13 25.03 25.08 23.88 24.26 42.1M
2025-02-12 24.36 25.40 24.28 25.10 45.5M
2025-02-11 25.00 25.79 24.82 24.86 76.1M
2025-02-10 22.60 24.68 22.51 24.68 46.5M
2025-02-07 21.63 23.17 21.52 22.44 39.8M
2025-02-06 20.78 21.66 20.60 21.62 18.6M
2025-02-05 20.73 21.06 20.55 20.83 12.9M
2025-01-27 21.14 21.28 20.34 20.35 10.6M
2025-01-24 20.86 21.23 20.77 21.14 9.9M
2025-01-23 21.22 21.68 20.89 20.89 13.2M
2025-01-22 21.33 21.34 20.97 21.07 9.0M
2025-01-21 21.73 21.78 21.20 21.39 9.2M
2025-01-20 21.53 21.79 21.40 21.65 12.6M
2025-01-17 21.37 21.66 21.20 21.46 10.2M
2025-01-16 21.58 21.97 21.18 21.45 13.3M
2025-01-15 21.55 21.84 21.38 21.41 15.0M
2025-01-14 20.53 21.72 20.40 21.63 21.6M
2025-01-13 20.18 20.50 19.94 20.40 9.3M
2025-01-10 21.00 21.23 20.46 20.47 11.6M
2025-01-09 20.93 21.38 20.83 21.03 12.4M
2025-01-08 21.03 21.04 20.21 20.93 13.1M
2025-01-07 20.56 20.95 20.55 20.95 12.9M
2025-01-06 20.59 20.83 20.27 20.56 14.9M
2025-01-03 21.88 22.00 20.66 20.71 18.7M
2025-01-02 22.38 22.49 21.49 21.90 15.2M