网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

深圳华强 (000062)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.59
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.33 52周最低:11.31

深圳华强(000062) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-2513.9113.9113.5813.68-0.12-0.8721,4002,9332.390.20
2020-09-2414.1014.1313.7813.80-0.38-2.6836,7925,1122.470.35
2020-09-2314.1714.2014.0614.180.080.5718,7512,6490.990.18
2020-09-2214.5614.5614.0814.10-0.48-3.2939,2295,5843.290.38
2020-09-2114.7114.7614.5014.58-0.14-0.9530,9334,5231.770.30
2020-09-1814.4614.8714.4014.720.251.7354,3407,9773.250.52
2020-09-1714.3214.5614.1414.470.211.4725,7973,7132.950.25
2020-09-1614.4414.4414.1314.26-0.17-1.1824,9863,5642.150.24
2020-09-1514.5414.5514.3014.43-0.09-0.6223,6073,3981.720.23
2020-09-1414.1614.6114.1414.520.372.6145,4926,5463.320.44
2020-09-1113.9014.1613.8514.150.201.4325,6463,6022.220.25
2020-09-1014.1914.3013.8413.95-0.14-0.9936,3815,1203.260.35
2020-09-0914.3114.3514.0414.09-0.43-2.9652,8897,4902.140.51
2020-09-0814.6114.7014.2814.52-0.23-1.5652,8897,6412.850.51
2020-09-0715.3015.3014.5014.750.110.7590,33513,4515.460.86
2020-09-0414.6714.6714.3514.64-0.03-0.2044,1266,4062.180.42
2020-09-0314.8514.9414.6014.67-0.21-1.4139,3535,7912.280.38
2020-09-0215.0515.1214.6914.88-0.16-1.0640,9996,0902.860.39
2020-09-0115.1015.1014.8115.040.080.5328,0984,2071.940.27
2020-08-3115.2415.4014.9614.96-0.23-1.5141,4956,3002.900.40
2020-08-2814.8015.2514.7515.190.271.8144,7486,7223.350.43
2020-08-2715.0115.1514.6414.92-0.09-0.6045,8126,8303.400.44
2020-08-2615.6515.8014.9815.01-0.60-3.8471,15810,8355.250.68
2020-08-2515.9516.0115.5915.61-0.30-1.8950,6387,9712.640.48
2020-08-2415.7115.9115.5815.910.281.7949,1437,7562.110.47
2020-08-2115.5215.8515.4315.630.171.1047,3477,4112.720.45
2020-08-2015.4015.7615.1815.460.010.0644,1526,8573.750.42
2020-08-1915.7915.7915.4515.45-0.40-2.5247,9597,4602.150.46
2020-08-1815.8215.9515.6315.850.040.2557,2009,0192.020.55
2020-08-1715.6415.9615.5215.810.171.0970,58411,1332.810.67
2020-08-1415.2015.6815.0515.640.412.6951,3587,9074.140.49
2020-08-1315.2615.4415.1715.23-0.02-0.1338,2115,8411.770.37
2020-08-1215.4615.5614.9115.25-0.33-2.1280,38912,2184.170.77
2020-08-1115.8516.0515.5215.58-0.32-2.0173,34011,5793.330.70
2020-08-1015.8516.1215.6015.900.100.6374,54511,8763.290.71
2020-08-0716.5716.6715.5615.80-0.88-5.28134,62821,5206.651.29
2020-08-0617.0117.0816.3816.68-0.40-2.34106,50417,7524.101.02
2020-08-0517.4017.6716.8517.08-0.29-1.67133,07922,7604.721.27
2020-08-0417.3418.1617.1817.370.040.23181,56031,9415.651.74
2020-08-0316.3217.3916.2817.331.157.11156,88426,6566.861.50
2020-07-3116.0016.4515.9016.180.110.6865,64610,6243.420.63
2020-07-3016.3016.4016.0316.07-0.23-1.4156,8549,1972.270.54
2020-07-2915.7816.4215.6016.300.503.1680,46313,0215.190.77
2020-07-2815.8215.9815.6215.800.030.1935,8305,6622.280.34
2020-07-2715.8016.0715.5115.77-0.05-0.3249,4837,8073.540.47
2020-07-2416.5016.7615.7715.82-0.59-3.6089,42014,5826.030.85
2020-07-2316.4316.7816.0716.41-0.24-1.4474,25812,1724.260.71
2020-07-2216.3917.0316.1416.65-0.20-1.19120,27020,0105.281.15
2020-07-2116.3117.1416.0216.850.563.44130,33121,5176.881.25
2020-07-2015.9516.3115.7116.290.593.7683,81413,4393.820.80
2020-07-1716.0816.4815.5215.70-0.62-3.80144,83822,9405.881.38
2020-07-1617.0617.3616.3016.32-0.74-4.34132,69122,4156.211.27
2020-07-1517.9718.1017.0417.06-0.85-4.75140,57524,5095.921.34
2020-07-1419.0919.1417.6317.91-1.16-6.08206,38937,4547.921.97
2020-07-1318.7620.3318.6519.070.402.14287,00455,3939.002.74
2020-07-1017.2719.0017.0818.671.408.11228,07241,97611.122.18
2020-07-0916.4917.4716.4317.270.573.41151,79825,8776.231.45
2020-07-0816.0616.8215.8816.700.321.95180,03229,3585.741.72
2020-07-0715.1316.5014.9116.381.389.20256,67840,99910.602.45
2020-07-0614.6315.1114.6215.000.432.95104,63915,6063.361.00
2020-07-0314.5314.6714.4614.570.030.2155,3948,0631.440.53
2020-07-0214.4514.6114.3014.540.241.6865,0569,4272.170.62
2020-07-0114.5714.5814.1714.30-0.24-1.6551,3547,3622.820.49
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020