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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.44 17.44 17.11 17.23 5.9M
2021-12-30 16.55 17.60 16.43 17.25 11.2M
2021-12-29 16.86 16.89 16.38 16.48 4.0M
2021-12-28 16.35 16.88 16.22 16.81 4.8M
2021-12-27 16.60 16.64 16.21 16.30 3.8M
2021-12-24 16.48 16.68 16.42 16.67 3.8M
2021-12-23 16.64 16.67 16.28 16.46 4.1M
2021-12-22 16.49 16.80 16.36 16.58 4.5M
2021-12-21 16.40 16.52 16.17 16.42 3.7M
2021-12-20 16.48 16.77 15.97 16.25 4.5M
2021-12-17 17.00 17.20 16.48 16.57 6.4M
2021-12-16 16.93 17.16 16.80 17.00 3.8M
2021-12-15 17.15 17.34 16.75 16.87 6.4M
2021-12-14 17.08 17.35 16.86 17.30 6.9M
2021-12-13 17.10 17.73 17.07 17.13 7.4M
2021-12-10 17.10 17.35 16.74 17.24 6.8M
2021-12-09 16.74 17.80 16.65 17.26 9.9M
2021-12-08 16.51 16.99 16.33 16.69 4.6M
2021-12-07 17.00 17.16 16.19 16.51 7.4M
2021-12-06 17.37 17.49 16.73 16.82 8.3M
2021-12-03 16.62 17.77 16.61 17.38 12.8M
2021-12-02 17.29 17.29 16.55 16.61 9.4M
2021-12-01 16.21 17.45 16.03 17.30 13.1M
2021-11-30 16.25 16.36 16.07 16.21 4.1M
2021-11-29 16.40 16.42 15.98 16.13 6.2M
2021-11-26 16.77 16.79 16.52 16.71 4.0M
2021-11-25 17.25 17.33 16.60 16.67 7.8M
2021-11-24 16.87 17.65 16.67 17.38 11.0M
2021-11-23 16.64 16.89 16.30 16.87 6.6M
2021-11-22 16.57 16.91 16.47 16.65 6.1M
2021-11-19 16.53 16.56 16.20 16.47 4.3M
2021-11-18 16.30 16.66 16.21 16.51 6.1M
2021-11-17 16.23 16.48 16.03 16.28 4.6M
2021-11-16 16.53 16.59 16.05 16.21 6.4M
2021-11-15 16.44 16.80 16.38 16.66 7.0M
2021-11-12 16.73 16.86 16.37 16.48 9.2M
2021-11-11 16.03 17.00 15.94 16.95 11.3M
2021-11-10 16.38 16.38 15.90 16.05 5.0M
2021-11-09 16.42 16.54 16.02 16.39 6.4M
2021-11-08 16.09 16.57 15.67 16.42 8.6M
2021-11-05 16.28 17.06 16.02 16.18 10.4M
2021-11-04 15.98 16.25 15.95 16.11 6.6M
2021-11-03 16.01 16.28 15.82 15.95 7.1M
2021-11-02 16.49 16.49 15.84 16.06 16.9M
2021-11-01 14.80 16.06 14.68 16.06 8.9M
2021-10-29 14.30 14.68 14.16 14.60 3.6M
2021-10-28 14.86 14.98 14.24 14.33 4.4M
2021-10-27 14.82 15.06 14.72 14.86 4.3M
2021-10-26 14.98 14.98 14.71 14.82 3.2M
2021-10-25 14.65 14.95 14.55 14.85 5.0M
2021-10-22 14.93 14.93 14.56 14.60 3.0M
2021-10-21 14.95 14.96 14.65 14.96 3.5M
2021-10-20 14.90 14.90 14.62 14.79 4.6M
2021-10-19 14.38 15.03 14.15 14.94 7.8M
2021-10-18 14.53 14.69 14.31 14.38 3.7M
2021-10-15 14.19 14.60 14.19 14.58 4.0M
2021-10-14 13.96 14.35 13.96 14.20 2.8M
2021-10-13 13.95 14.17 13.94 14.05 2.4M
2021-10-12 14.36 14.36 13.91 13.99 3.0M
2021-10-11 14.42 14.68 14.24 14.36 3.2M
2021-10-08 14.24 14.42 14.18 14.42 2.9M
2021-09-30 14.44 14.44 14.10 14.13 3.5M
2021-09-29 14.00 14.42 14.00 14.40 2.7M
2021-09-28 14.53 14.54 13.99 14.14 3.6M
2021-09-27 14.60 14.79 14.32 14.57 3.6M
2021-09-24 14.41 14.51 14.25 14.36 2.8M
2021-09-23 14.08 14.41 14.01 14.38 3.2M
2021-09-22 13.75 14.15 13.73 14.09 3.1M
2021-09-17 14.43 14.43 13.85 14.02 6.1M
2021-09-16 14.91 14.99 14.30 14.30 6.3M
2021-09-15 15.17 15.25 14.84 14.92 3.9M
2021-09-14 15.67 15.68 15.15 15.17 4.4M
2021-09-13 15.40 15.79 15.26 15.70 6.1M
2021-09-10 15.46 15.67 15.29 15.41 5.5M
2021-09-09 15.56 15.83 15.28 15.46 6.3M
2021-09-08 15.86 15.87 15.54 15.62 5.9M
2021-09-07 15.32 15.85 15.32 15.84 9.7M
2021-09-06 15.13 15.35 14.94 15.24 6.5M
2021-09-03 15.40 15.50 14.86 15.12 6.5M
2021-09-02 15.37 15.50 15.13 15.38 5.0M
2021-09-01 15.07 15.49 14.93 15.39 7.2M
2021-08-31 15.05 15.49 14.76 15.07 7.1M
2021-08-30 14.63 15.22 14.48 14.98 6.2M
2021-08-27 14.52 14.85 14.50 14.70 3.5M
2021-08-26 15.00 15.10 14.48 14.50 4.5M
2021-08-25 14.89 15.08 14.83 14.87 3.0M
2021-08-24 15.00 15.09 14.81 15.04 3.2M
2021-08-23 14.46 15.08 14.38 14.99 4.6M
2021-08-20 14.60 14.66 14.20 14.46 4.1M
2021-08-19 14.74 14.88 14.55 14.60 3.5M
2021-08-18 14.98 15.05 14.74 14.86 3.4M
2021-08-17 15.54 15.54 14.78 14.86 7.7M
2021-08-16 15.40 15.65 15.27 15.50 4.8M
2021-08-13 15.61 15.67 15.25 15.36 5.4M
2021-08-12 15.97 16.08 15.61 15.67 5.3M
2021-08-11 15.69 16.10 15.52 16.00 5.6M
2021-08-10 15.92 16.08 15.56 15.69 6.0M
2021-08-09 15.89 16.06 15.05 16.00 4.1M
2021-08-06 16.00 16.19 15.66 15.90 5.6M
2021-08-05 15.98 16.33 15.86 16.05 5.9M
2021-08-04 15.97 16.26 15.84 16.12 6.7M
2021-08-03 16.51 17.15 15.90 16.00 11.3M
2021-08-02 16.15 16.76 16.07 16.67 9.6M
2021-07-30 16.06 16.60 15.78 16.46 7.5M
2021-07-29 16.00 16.20 15.70 15.83 6.8M
2021-07-28 16.26 16.26 15.60 15.80 6.8M
2021-07-27 16.30 16.73 16.10 16.26 11.9M
2021-07-26 16.20 16.54 15.86 16.24 7.7M
2021-07-23 15.46 16.53 15.33 16.53 12.5M
2021-07-22 15.51 15.72 15.38 15.55 7.2M
2021-07-21 15.49 15.84 15.48 15.75 6.7M
2021-07-20 15.50 15.60 15.10 15.43 6.6M
2021-07-19 15.58 15.97 15.53 15.68 5.5M
2021-07-16 16.33 16.60 15.66 15.89 11.4M
2021-07-15 16.16 16.73 16.11 16.37 7.6M
2021-07-14 16.75 16.85 16.23 16.30 13.3M
2021-07-13 17.70 18.15 17.15 17.31 14.8M
2021-07-12 16.80 17.54 16.64 17.52 15.8M
2021-07-09 16.93 17.06 16.49 16.88 11.7M
2021-07-08 16.98 17.60 16.86 17.07 15.3M
2021-07-07 17.01 17.14 16.58 17.14 13.0M
2021-07-06 16.90 17.71 16.56 17.07 22.0M
2021-07-05 17.00 18.15 16.76 17.23 31.0M
2021-07-02 19.90 20.46 17.37 17.76 43.0M
2021-07-01 18.08 18.60 17.88 18.60 10.6M
2021-06-30 15.95 16.91 15.92 16.91 8.7M
2021-06-29 15.87 15.89 15.26 15.37 5.7M
2021-06-28 15.92 16.28 15.71 15.92 4.8M
2021-06-25 16.21 16.26 15.80 15.93 5.3M
2021-06-24 16.70 16.81 16.00 16.13 8.1M
2021-06-23 16.37 16.75 16.00 16.66 11.2M
2021-06-22 16.11 16.69 15.84 16.35 11.8M
2021-06-21 14.80 16.15 14.72 16.14 11.9M
2021-06-18 15.35 15.38 14.87 14.98 7.6M
2021-06-17 15.12 15.46 14.99 15.34 5.3M
2021-06-16 15.39 15.55 14.91 15.13 5.3M
2021-06-15 15.23 15.50 15.06 15.40 6.2M
2021-06-11 15.70 15.72 14.97 15.01 8.3M
2021-06-10 15.94 16.38 15.43 15.70 7.5M
2021-06-09 15.91 16.30 14.31 16.04 6.6M
2021-06-08 16.25 16.31 15.70 15.90 5.5M
2021-06-07 16.11 16.66 15.93 16.24 6.9M
2021-06-04 16.41 16.41 15.87 16.00 7.8M
2021-06-03 16.57 16.84 16.10 16.48 9.3M
2021-06-02 16.01 17.14 15.93 16.76 15.9M
2021-06-01 15.60 17.15 15.56 16.46 22.2M
2021-05-31 15.54 15.72 15.11 15.59 9.7M
2021-05-28 15.89 15.89 15.50 15.70 7.7M
2021-05-27 15.51 16.09 15.38 15.76 9.6M
2021-05-26 16.39 16.39 15.40 15.52 13.2M
2021-05-25 16.38 16.71 16.20 16.34 8.1M
2021-05-24 16.67 16.67 15.95 16.40 8.8M
2021-05-21 17.45 17.47 16.28 16.67 13.7M
2021-05-20 16.85 17.98 16.76 17.15 17.1M
2021-05-19 16.50 17.20 16.10 16.90 12.1M
2021-05-18 16.52 17.05 16.31 16.54 8.4M
2021-05-17 16.68 17.40 15.94 16.77 17.4M
2021-05-14 15.55 17.12 15.38 16.82 16.5M
2021-05-13 15.99 15.99 15.38 15.68 11.8M
2021-05-12 15.98 16.18 15.26 16.05 15.3M
2021-05-11 16.74 16.75 15.36 15.95 15.9M
2021-05-10 16.43 17.25 16.30 16.72 20.0M
2021-05-07 15.78 17.52 15.65 17.14 39.9M
2021-05-06 14.63 16.06 14.63 16.06 21.6M
2021-04-30 15.04 15.35 14.38 14.60 18.6M
2021-04-29 15.51 16.88 15.09 15.17 24.0M
2021-04-28 14.49 15.79 14.32 15.61 23.6M
2021-04-27 14.99 15.44 14.40 14.72 23.0M
2021-04-26 13.35 14.18 13.01 14.04 20.2M
2021-04-23 13.32 13.56 12.95 12.99 5.6M
2021-04-22 13.15 13.60 13.06 13.33 6.7M
2021-04-21 12.76 13.22 12.76 13.17 5.0M
2021-04-20 12.91 12.98 12.73 12.80 5.2M
2021-04-19 13.04 13.10 12.80 12.98 7.6M
2021-04-16 13.27 13.35 12.94 13.10 7.3M
2021-04-15 13.28 13.76 12.91 13.25 14.7M
2021-04-14 12.65 12.88 12.50 12.75 4.3M
2021-04-13 12.39 12.66 12.24 12.56 5.9M
2021-04-12 11.98 12.62 11.98 12.38 6.2M
2021-04-09 12.12 12.20 12.00 12.05 1.9M
2021-04-08 12.26 12.31 11.93 12.16 2.2M
2021-04-07 12.42 12.49 12.21 12.28 2.9M
2021-04-06 12.28 12.58 12.15 12.40 3.3M
2021-04-02 11.96 12.28 11.95 12.23 3.3M
2021-04-01 11.95 11.97 11.82 11.93 1.6M
2021-03-31 11.86 11.95 11.77 11.90 1.9M
2021-03-30 12.04 12.09 11.84 11.91 1.9M
2021-03-29 12.15 12.15 11.94 12.04 2.9M
2021-03-26 12.05 12.20 11.91 12.14 3.0M
2021-03-25 12.00 12.16 12.00 12.05 2.5M
2021-03-24 12.52 12.58 12.02 12.05 5.2M
2021-03-23 12.49 12.63 12.35 12.59 3.5M
2021-03-22 12.44 12.79 12.40 12.47 3.5M
2021-03-19 12.50 12.80 12.43 12.46 3.8M
2021-03-18 12.69 12.85 12.54 12.58 4.9M
2021-03-17 12.16 13.05 12.16 12.90 10.5M
2021-03-16 11.97 12.20 11.96 12.19 3.1M
2021-03-15 12.01 12.17 11.87 12.06 3.1M
2021-03-12 12.29 12.46 11.80 11.91 3.9M
2021-03-11 11.49 12.35 11.49 12.27 4.6M
2021-03-10 12.05 12.13 11.45 11.50 3.4M
2021-03-09 12.32 12.44 11.89 11.98 3.9M
2021-03-08 12.38 12.49 12.25 12.32 3.2M
2021-03-05 12.20 12.46 12.15 12.33 3.5M
2021-03-04 12.16 12.25 12.05 12.15 2.2M
2021-03-03 11.95 12.23 11.92 12.16 3.5M
2021-03-02 12.01 12.03 11.74 11.96 2.8M
2021-03-01 11.83 11.97 11.82 11.92 2.5M
2021-02-26 11.85 12.01 11.75 11.88 2.6M
2021-02-25 11.84 12.09 11.79 11.94 3.9M
2021-02-24 11.77 11.87 11.72 11.78 2.5M
2021-02-23 11.86 11.94 11.74 11.81 2.2M
2021-02-22 11.80 12.06 11.73 11.80 4.3M
2021-02-19 11.52 11.78 11.38 11.78 3.3M
2021-02-18 11.40 11.59 11.40 11.52 3.1M
2021-02-10 11.50 11.50 11.24 11.34 2.5M
2021-02-09 11.31 11.42 11.22 11.31 2.1M
2021-02-08 11.04 11.42 10.84 11.35 2.9M
2021-02-05 11.05 11.20 10.98 11.03 1.6M
2021-02-04 11.33 11.40 10.93 10.99 3.2M
2021-02-03 11.44 11.53 11.28 11.37 2.1M
2021-02-02 11.36 11.67 11.25 11.53 2.6M
2021-02-01 11.30 11.43 11.22 11.31 2.0M
2021-01-29 11.49 11.58 11.29 11.37 2.4M
2021-01-28 11.59 11.59 11.30 11.44 2.3M
2021-01-27 11.80 11.80 11.58 11.62 2.5M
2021-01-26 11.75 11.86 11.64 11.76 2.3M
2021-01-25 12.00 12.00 11.65 11.69 3.7M
2021-01-22 12.21 12.27 11.93 12.00 2.9M
2021-01-21 12.29 12.38 12.07 12.21 3.3M
2021-01-20 12.32 12.43 12.18 12.28 3.3M
2021-01-19 12.44 12.50 12.27 12.37 3.5M
2021-01-18 12.31 12.54 12.15 12.45 3.7M
2021-01-15 12.27 12.37 12.18 12.32 3.4M
2021-01-14 12.08 12.34 12.08 12.26 3.9M
2021-01-13 11.87 12.23 11.84 12.08 3.6M
2021-01-12 11.87 12.06 11.84 11.98 3.1M
2021-01-11 11.96 12.28 11.95 11.98 3.0M
2021-01-08 11.91 12.17 11.77 12.09 3.5M
2021-01-07 12.24 12.27 11.73 11.87 6.3M
2021-01-06 12.36 12.48 12.30 12.40 3.3M
2021-01-05 12.39 12.46 12.21 12.35 3.4M
2021-01-04 12.45 12.49 12.33 12.41 3.4M