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:2.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.78 52周最低:11.78

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(%)
2019-09-1614.6515.4514.4515.440.765.18159,54824,0496.811.53
2019-09-1214.6314.8514.6014.680.100.6951,1187,5181.710.49
2019-09-1114.9514.9514.5614.58-0.41-2.7469,39510,2092.600.66
2019-09-1015.0015.1814.7014.99-0.01-0.0799,05514,7113.200.95
2019-09-0915.0015.0714.7015.000.261.76124,39118,5562.511.19
2019-09-0614.5814.8714.4814.740.181.2496,51014,1622.680.92
2019-09-0514.7815.0814.5114.56-0.10-0.68162,90124,0513.891.56
2019-09-0414.2814.7714.2014.660.201.38122,36017,7693.941.17
2019-09-0314.0014.5414.0014.460.483.43114,51816,4513.861.09
2019-09-0213.6514.1513.5613.980.362.6469,9149,7244.330.67
2019-08-3014.2614.3413.6013.62-0.50-3.5486,81612,0745.240.83
2019-08-2914.0014.2913.8414.120.070.5073,21910,3023.200.70
2019-08-2814.0814.3313.8814.05-0.11-0.7878,44311,0813.180.75
2019-08-2714.1414.4614.0314.160.050.3595,41513,5843.050.91
2019-08-2614.0914.1913.7014.11-0.29-2.0197,09913,5393.400.93
2019-08-2314.8015.1114.3814.40-0.62-4.13114,54416,8174.861.10
2019-08-2214.7815.1014.3315.020.211.42160,67823,5375.201.54
2019-08-2114.6515.1614.3514.810.171.16177,50926,1855.531.70
2019-08-2014.8415.6314.4114.640.312.16344,90051,9228.513.30
2019-08-1914.1014.3313.6814.331.309.98214,33930,2304.992.05
2019-08-1613.1513.2812.9513.03-0.05-0.3842,5865,5782.520.41
2019-08-1513.0013.2812.6913.08-0.13-0.9849,6676,4504.470.47
2019-08-1413.5613.7013.2113.21-0.28-2.0878,85310,5803.630.75
2019-08-1313.0413.6712.9613.490.191.4395,07512,6155.340.91
2019-08-1212.4113.3512.3313.300.695.4782,70610,7258.090.79
2019-08-0911.9813.0011.7812.610.655.4358,4577,19510.200.56
2019-08-0811.9512.0511.9111.960.060.5018,0162,1571.180.17
2019-08-0712.1612.2711.8811.90-0.21-1.7325,3213,0513.220.24
2019-08-0612.6012.6011.8112.11-0.66-5.1749,5456,0306.190.47
2019-08-0513.0713.0712.7212.77-0.13-1.0128,1133,6162.710.27
2019-08-0212.9013.1512.7112.90-0.31-2.3530,3883,9233.330.29
2019-08-0113.2713.3713.1513.21-0.07-0.5322,5592,9861.660.22
2019-07-3113.3813.3813.1313.28-0.11-0.8228,9813,8471.870.28
2019-07-3013.4113.5013.3013.390.000.0036,8894,9351.490.35
2019-07-2913.5113.5813.3013.39-0.13-0.9624,0173,2262.070.23
2019-07-2613.4913.6313.3313.520.010.0729,9854,0322.220.29
2019-07-2513.5513.7213.4413.51-0.04-0.3042,2625,7212.070.40
2019-07-2413.2313.7013.2313.550.382.8957,0387,7223.570.55
2019-07-2312.7313.1912.7313.170.382.9728,7933,7583.600.28
2019-07-2213.0013.0712.6112.79-0.24-1.8427,3103,5073.530.26
2019-07-1912.9813.2212.9813.030.151.1625,5553,3491.860.24
2019-07-1813.2513.2512.8212.88-0.28-2.1326,9903,5073.270.26
2019-07-1713.0913.3013.0213.160.060.4629,8313,9352.140.29
2019-07-1613.0013.1613.0013.100.040.3120,1312,6371.230.19
2019-07-1512.9613.2512.6513.060.090.6930,4593,9634.630.29
2019-07-1213.0713.0712.8112.970.080.6219,2542,4982.020.18
2019-07-1112.9213.1412.8012.89-0.03-0.2325,5173,3172.630.24
2019-07-1012.8313.1312.8312.920.090.7031,6714,1212.340.30
2019-07-0912.9613.0112.6912.83-0.10-0.7728,4043,6452.470.27
2019-07-0813.5413.5412.8612.93-0.61-4.5146,5346,0735.020.44
2019-07-0513.4513.6213.4513.54-0.01-0.0722,4513,0421.250.21
2019-07-0413.6713.8013.4313.55-0.11-0.8130,9944,2202.710.30
2019-07-0313.7913.8013.6213.66-0.03-0.2233,8614,6411.310.32
2019-07-0213.8613.8613.6013.69-0.20-1.4450,2166,8821.870.48
2019-07-0113.5913.8913.5013.890.604.5181,15911,1502.930.78
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
©1997-2019