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
2024-12-31 23.28 23.32 22.40 22.40 13.2M
2024-12-30 23.23 23.45 22.89 23.21 10.7M
2024-12-27 23.29 23.58 23.09 23.24 15.0M
2024-12-26 23.05 23.40 23.05 23.29 11.1M
2024-12-25 23.55 23.84 23.02 23.15 13.4M
2024-12-24 23.66 23.76 23.15 23.59 17.2M
2024-12-23 24.50 24.54 23.54 23.67 18.6M
2024-12-20 24.41 24.87 24.23 24.56 14.9M
2024-12-19 24.30 24.55 24.17 24.41 12.7M
2024-12-18 24.15 24.64 23.99 24.55 15.9M
2024-12-17 24.57 24.97 24.11 24.15 18.4M
2024-12-16 25.05 25.19 24.39 24.57 18.2M
2024-12-13 25.78 25.78 25.04 25.08 20.6M
2024-12-12 25.88 26.00 25.50 25.91 18.9M
2024-12-11 25.79 26.08 25.69 25.96 16.6M
2024-12-10 26.70 26.74 25.87 25.92 21.3M
2024-12-09 26.38 26.48 25.74 25.97 18.8M
2024-12-06 26.36 26.69 26.08 26.48 19.7M
2024-12-05 26.46 26.64 26.28 26.36 17.3M
2024-12-04 27.71 27.71 26.65 26.71 22.7M
2024-12-03 27.20 27.82 26.90 27.41 34.1M
2024-12-02 26.71 27.20 26.52 27.10 25.8M
2024-11-29 26.35 26.87 25.80 26.53 28.9M
2024-11-28 27.15 27.29 26.58 26.60 21.6M
2024-11-27 26.43 26.95 25.63 26.89 27.2M
2024-11-26 26.90 27.34 26.63 26.68 20.2M
2024-11-25 27.15 27.35 26.18 26.89 29.0M
2024-11-22 28.65 28.71 27.35 27.41 37.1M
2024-11-21 28.51 29.59 28.41 29.00 36.0M
2024-11-20 28.20 28.76 27.88 28.72 31.7M
2024-11-19 27.23 28.20 27.00 28.20 32.6M
2024-11-18 28.80 29.48 27.03 27.35 45.1M
2024-11-15 31.50 32.20 28.95 28.98 56.2M
2024-11-14 33.37 34.28 31.88 32.17 54.7M
2024-11-13 33.00 35.50 32.01 34.46 81.0M
2024-11-12 33.06 34.58 32.00 33.85 79.0M
2024-11-11 32.10 33.32 32.00 33.03 67.1M
2024-11-08 31.25 32.49 31.24 31.98 64.8M
2024-11-07 31.18 31.28 29.80 31.22 62.0M
2024-11-06 31.70 32.73 31.20 31.65 62.8M
2024-11-05 31.30 32.59 31.00 31.80 78.9M
2024-11-04 31.21 33.33 31.21 31.30 83.4M
2024-11-01 36.53 37.11 34.68 34.68 60.2M
2024-10-31 37.99 41.02 36.87 38.53 150.4M
2024-10-30 36.10 38.97 33.50 37.98 184.0M
2024-10-29 31.61 35.43 31.20 35.43 117.0M
2024-10-28 30.00 33.79 30.00 32.21 124.7M
2024-10-25 31.30 32.36 30.80 30.87 118.4M
2024-10-24 28.50 30.44 28.20 29.74 63.0M
2024-10-23 30.50 30.89 29.22 29.52 109.3M
2024-10-22 30.99 34.00 29.89 32.47 133.2M
2024-10-21 30.00 31.86 29.66 30.97 112.6M
2024-10-18 31.87 33.00 29.24 30.98 168.9M
2024-10-17 30.58 31.49 30.00 31.49 136.9M
2024-10-16 25.30 28.63 25.29 28.63 82.4M
2024-10-15 26.50 27.71 25.99 26.03 69.3M
2024-10-14 24.48 27.00 24.02 26.60 73.2M
2024-10-11 26.46 26.46 24.88 24.88 68.1M
2024-10-10 30.00 30.60 27.64 27.64 99.0M
2024-10-09 32.33 34.56 29.79 30.71 144.9M
2024-10-08 31.50 32.33 30.50 32.33 115.3M
2024-09-30 26.85 29.39 26.83 29.39 129.1M
2024-09-27 26.04 27.50 26.00 26.72 113.8M
2024-09-26 25.35 26.34 25.14 26.15 109.3M
2024-09-25 25.76 27.47 25.76 25.99 174.9M
2024-09-24 28.62 28.62 28.62 28.62 14.5M
2024-09-23 32.00 33.84 31.01 31.80 178.2M
2024-09-20 31.23 31.68 30.44 30.76 84.7M
2024-09-19 30.75 31.72 29.87 31.19 103.9M
2024-09-18 30.38 31.55 30.29 30.88 105.0M
2024-09-13 32.50 32.50 29.48 29.48 142.6M
2024-09-12 33.88 34.60 32.52 32.75 120.9M
2024-09-11 33.66 34.99 33.30 34.28 119.6M
2024-09-10 34.34 35.49 33.66 33.66 135.5M
2024-09-09 43.77 43.80 37.40 37.40 90.3M
2024-09-06 38.76 41.55 38.50 41.55 112.1M
2024-09-05 35.61 37.77 34.80 37.77 90.5M
2024-09-04 32.98 34.34 30.00 34.34 135.7M
2024-09-03 28.00 31.22 27.50 31.22 99.3M
2024-09-02 28.00 28.38 27.18 28.38 116.1M
2024-08-30 24.25 25.80 23.88 25.80 97.8M
2024-08-29 24.00 24.85 21.52 23.45 165.4M
2024-08-28 20.68 22.59 19.11 22.59 118.7M
2024-08-27 19.90 20.54 19.30 20.54 149.7M
2024-08-26 18.67 18.67 18.67 18.67 12.0M
2024-08-23 16.97 16.97 16.96 16.97 25.8M
2024-08-22 15.43 15.43 15.43 15.43 42.5M
2024-08-21 14.00 14.03 13.78 14.03 23.9M
2024-08-20 12.75 12.75 12.70 12.75 48.2M
2024-08-19 11.59 11.59 11.59 11.59 5.8M
2024-08-16 9.73 10.54 9.65 10.54 35.6M
2024-08-15 8.79 9.58 8.70 9.58 26.7M
2024-08-14 8.71 9.25 8.56 8.71 14.3M
2024-08-13 8.54 8.62 8.47 8.60 2.3M
2024-08-12 8.61 8.67 8.50 8.55 2.9M
2024-08-09 8.66 8.83 8.61 8.66 3.7M
2024-08-08 8.53 8.65 8.39 8.60 3.3M
2024-08-07 8.59 8.59 8.48 8.53 2.7M
2024-08-06 8.55 8.62 8.46 8.59 3.5M
2024-08-05 8.71 8.83 8.44 8.45 5.9M
2024-08-02 8.96 9.02 8.79 8.81 5.8M
2024-08-01 8.98 9.13 8.95 9.03 5.1M
2024-07-31 8.65 9.04 8.65 9.03 9.9M
2024-07-30 8.43 8.65 8.35 8.60 3.7M
2024-07-29 8.46 8.53 8.38 8.47 2.9M
2024-07-26 8.31 8.49 8.26 8.47 3.9M
2024-07-25 8.19 8.43 8.14 8.28 3.8M
2024-07-24 8.42 8.50 8.28 8.30 4.8M
2024-07-23 8.71 8.83 8.43 8.43 7.8M
2024-07-22 8.66 9.25 8.62 8.80 8.3M
2024-07-19 8.52 8.73 8.52 8.66 3.7M
2024-07-18 8.61 8.61 8.37 8.60 4.9M
2024-07-17 8.80 8.96 8.64 8.66 3.3M
2024-07-16 8.77 8.82 8.68 8.80 2.8M
2024-07-15 8.83 8.90 8.70 8.74 2.7M
2024-07-12 8.87 8.90 8.79 8.86 2.8M
2024-07-11 8.74 8.89 8.71 8.87 4.6M
2024-07-10 8.66 8.79 8.61 8.62 3.3M
2024-07-09 8.30 8.75 8.29 8.72 6.8M
2024-07-08 8.67 8.67 8.28 8.32 4.7M
2024-07-05 8.53 8.62 8.38 8.57 3.7M
2024-07-04 8.84 8.85 8.53 8.53 4.5M
2024-07-03 8.79 8.86 8.65 8.80 3.5M
2024-07-02 8.82 8.89 8.74 8.79 4.8M
2024-07-01 8.90 8.91 8.62 8.81 6.1M
2024-06-28 8.71 9.10 8.65 8.90 7.7M
2024-06-27 8.87 8.94 8.67 8.73 5.7M
2024-06-26 8.62 8.98 8.46 8.95 8.9M
2024-06-25 8.71 8.90 8.57 8.65 10.5M
2024-06-24 9.40 9.42 8.79 8.82 14.9M
2024-06-21 9.55 9.56 9.32 9.44 13.3M
2024-06-20 9.97 10.15 9.60 9.68 26.4M
2024-06-19 9.28 10.16 9.13 10.16 18.0M
2024-06-18 9.18 9.31 9.12 9.24 3.1M
2024-06-17 9.01 9.31 9.01 9.20 4.0M
2024-06-14 9.05 9.18 8.95 9.13 3.6M
2024-06-13 9.17 9.23 9.01 9.08 3.2M
2024-06-12 9.24 9.40 9.12 9.14 3.9M
2024-06-11 8.95 9.27 8.79 9.26 5.4M
2024-06-07 8.80 9.00 8.76 8.92 5.0M
2024-06-06 9.19 9.33 8.73 8.79 8.6M
2024-06-05 9.21 9.38 9.17 9.18 3.4M
2024-06-04 9.52 9.52 9.19 9.30 5.9M
2024-06-03 9.61 9.73 9.48 9.58 5.1M
2024-05-31 9.50 9.67 9.43 9.60 4.8M
2024-05-30 9.48 9.52 9.29 9.46 4.1M
2024-05-29 9.49 9.65 9.45 9.55 3.5M
2024-05-28 9.53 9.72 9.42 9.49 5.5M
2024-05-27 9.60 9.67 9.24 9.59 8.9M
2024-05-24 9.85 9.89 9.71 9.72 7.0M
2024-05-23 10.02 10.10 9.79 9.81 9.5M
2024-05-22 9.92 10.06 9.89 10.03 11.5M
2024-05-21 10.05 10.15 9.88 9.92 12.5M
2024-05-20 10.70 10.70 10.01 10.05 20.6M
2024-05-17 9.70 10.38 9.70 10.38 18.3M
2024-05-16 9.41 9.54 9.41 9.44 2.7M
2024-05-15 9.47 9.54 9.37 9.38 2.5M
2024-05-14 9.47 9.60 9.43 9.46 2.7M
2024-05-13 9.55 9.59 9.35 9.47 2.9M
2024-05-10 9.76 9.82 9.55 9.60 4.5M
2024-05-09 9.70 9.97 9.69 9.77 4.0M
2024-05-08 9.80 9.84 9.66 9.72 3.5M
2024-05-07 9.75 9.85 9.72 9.84 3.8M
2024-05-06 9.90 9.92 9.76 9.78 4.1M
2024-04-30 9.68 9.83 9.63 9.75 5.2M
2024-04-29 9.42 9.79 9.42 9.77 5.4M
2024-04-26 9.28 9.41 9.16 9.39 3.9M
2024-04-25 9.10 9.25 9.04 9.16 2.2M
2024-04-24 9.00 9.11 8.90 9.11 2.7M
2024-04-23 9.00 9.04 8.86 8.96 2.6M
2024-04-22 8.96 9.07 8.77 8.90 3.9M
2024-04-19 9.12 9.14 8.90 8.98 4.6M
2024-04-18 9.44 9.44 9.10 9.20 5.1M
2024-04-17 8.98 9.43 8.96 9.41 4.9M
2024-04-16 9.08 9.30 8.84 8.87 6.2M
2024-04-15 9.40 9.45 9.05 9.20 5.0M
2024-04-12 9.41 9.58 9.34 9.36 3.7M
2024-04-11 9.27 9.59 9.27 9.40 3.4M
2024-04-10 9.59 9.63 9.29 9.40 3.2M
2024-04-09 9.50 9.63 9.48 9.58 2.5M
2024-04-08 9.80 9.80 9.50 9.50 3.7M
2024-04-03 9.80 9.83 9.66 9.74 4.6M
2024-04-02 9.88 10.09 9.77 9.83 4.8M
2024-04-01 9.60 9.86 9.57 9.85 4.6M
2024-03-29 9.64 9.70 9.47 9.61 2.9M
2024-03-28 9.36 9.75 9.31 9.64 4.5M
2024-03-27 9.68 9.70 9.32 9.33 4.4M
2024-03-26 9.69 9.79 9.53 9.69 4.4M
2024-03-25 9.90 9.99 9.65 9.69 4.7M
2024-03-22 10.02 10.07 9.82 9.92 4.6M
2024-03-21 10.05 10.15 9.94 10.07 4.9M
2024-03-20 9.96 10.14 9.94 10.08 6.2M
2024-03-19 10.00 10.14 9.95 9.97 5.7M
2024-03-18 9.95 10.05 9.88 10.03 7.7M
2024-03-15 9.99 10.06 9.78 9.96 10.7M
2024-03-14 9.90 10.57 9.81 10.07 16.9M
2024-03-13 9.90 10.00 9.82 9.93 4.1M
2024-03-12 9.81 10.09 9.80 9.94 5.2M
2024-03-11 9.72 9.82 9.61 9.81 3.7M
2024-03-08 9.61 9.74 9.52 9.73 3.1M
2024-03-07 9.77 9.80 9.56 9.58 3.4M
2024-03-06 9.70 9.81 9.54 9.71 3.5M
2024-03-05 9.85 9.89 9.71 9.76 3.7M
2024-03-04 10.00 10.05 9.78 9.93 4.1M
2024-03-01 9.82 10.03 9.80 10.00 5.8M
2024-02-29 9.52 9.87 9.46 9.84 5.8M
2024-02-28 10.02 10.16 9.50 9.53 8.0M
2024-02-27 9.78 10.05 9.71 10.04 5.7M
2024-02-26 9.91 9.97 9.70 9.81 5.9M
2024-02-23 9.76 9.79 9.60 9.79 5.4M
2024-02-22 9.60 9.82 9.58 9.74 4.2M
2024-02-21 9.48 9.96 9.38 9.67 5.3M
2024-02-20 9.80 9.81 9.41 9.57 5.9M
2024-02-19 9.56 9.94 9.52 9.86 11.9M
2024-02-08 9.09 9.58 9.06 9.27 9.7M
2024-02-07 8.63 9.25 8.63 9.08 11.0M
2024-02-06 8.02 8.76 7.78 8.65 9.2M
2024-02-05 8.63 8.70 7.80 7.96 10.3M
2024-02-02 9.10 9.25 8.31 8.62 7.8M
2024-02-01 9.16 9.40 8.94 9.09 5.9M
2024-01-31 9.53 9.70 9.20 9.32 6.2M
2024-01-30 9.95 10.05 9.65 9.70 4.2M
2024-01-29 10.43 10.43 9.99 10.02 3.8M
2024-01-26 10.24 10.39 10.14 10.28 4.4M
2024-01-25 9.76 10.26 9.72 10.24 4.8M
2024-01-24 9.70 9.83 9.41 9.79 4.4M
2024-01-23 9.42 9.68 9.31 9.64 5.1M
2024-01-22 10.06 10.14 9.40 9.47 6.5M
2024-01-19 10.13 10.27 10.08 10.14 3.9M
2024-01-18 10.22 10.35 9.78 10.13 6.7M
2024-01-17 10.55 10.58 10.29 10.29 3.2M
2024-01-16 10.60 10.64 10.40 10.54 3.0M
2024-01-15 10.55 10.68 10.36 10.60 3.6M
2024-01-12 10.72 10.74 10.55 10.57 2.6M
2024-01-11 10.47 10.76 10.45 10.73 4.5M
2024-01-10 10.57 10.65 10.37 10.47 3.5M
2024-01-09 10.64 10.66 10.47 10.56 4.2M
2024-01-08 10.93 10.93 10.52 10.54 4.5M
2024-01-05 11.08 11.15 10.87 10.93 2.6M
2024-01-04 11.23 11.23 11.00 11.07 2.9M
2024-01-03 11.27 11.35 11.09 11.17 2.7M
2024-01-02 11.28 11.33 11.24 11.26 3.0M