深圳华强（000062）历史交易数据_股票行情

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(%)
2020-09-25	13.91	13.91	13.58	13.68	-0.12	-0.87	21,400	2,933	2.39	0.20
2020-09-24	14.10	14.13	13.78	13.80	-0.38	-2.68	36,792	5,112	2.47	0.35
2020-09-23	14.17	14.20	14.06	14.18	0.08	0.57	18,751	2,649	0.99	0.18
2020-09-22	14.56	14.56	14.08	14.10	-0.48	-3.29	39,229	5,584	3.29	0.38
2020-09-21	14.71	14.76	14.50	14.58	-0.14	-0.95	30,933	4,523	1.77	0.30
2020-09-18	14.46	14.87	14.40	14.72	0.25	1.73	54,340	7,977	3.25	0.52
2020-09-17	14.32	14.56	14.14	14.47	0.21	1.47	25,797	3,713	2.95	0.25
2020-09-16	14.44	14.44	14.13	14.26	-0.17	-1.18	24,986	3,564	2.15	0.24
2020-09-15	14.54	14.55	14.30	14.43	-0.09	-0.62	23,607	3,398	1.72	0.23
2020-09-14	14.16	14.61	14.14	14.52	0.37	2.61	45,492	6,546	3.32	0.44
2020-09-11	13.90	14.16	13.85	14.15	0.20	1.43	25,646	3,602	2.22	0.25
2020-09-10	14.19	14.30	13.84	13.95	-0.14	-0.99	36,381	5,120	3.26	0.35
2020-09-09	14.31	14.35	14.04	14.09	-0.43	-2.96	52,889	7,490	2.14	0.51
2020-09-08	14.61	14.70	14.28	14.52	-0.23	-1.56	52,889	7,641	2.85	0.51
2020-09-07	15.30	15.30	14.50	14.75	0.11	0.75	90,335	13,451	5.46	0.86
2020-09-04	14.67	14.67	14.35	14.64	-0.03	-0.20	44,126	6,406	2.18	0.42
2020-09-03	14.85	14.94	14.60	14.67	-0.21	-1.41	39,353	5,791	2.28	0.38
2020-09-02	15.05	15.12	14.69	14.88	-0.16	-1.06	40,999	6,090	2.86	0.39
2020-09-01	15.10	15.10	14.81	15.04	0.08	0.53	28,098	4,207	1.94	0.27
2020-08-31	15.24	15.40	14.96	14.96	-0.23	-1.51	41,495	6,300	2.90	0.40
2020-08-28	14.80	15.25	14.75	15.19	0.27	1.81	44,748	6,722	3.35	0.43
2020-08-27	15.01	15.15	14.64	14.92	-0.09	-0.60	45,812	6,830	3.40	0.44
2020-08-26	15.65	15.80	14.98	15.01	-0.60	-3.84	71,158	10,835	5.25	0.68
2020-08-25	15.95	16.01	15.59	15.61	-0.30	-1.89	50,638	7,971	2.64	0.48
2020-08-24	15.71	15.91	15.58	15.91	0.28	1.79	49,143	7,756	2.11	0.47
2020-08-21	15.52	15.85	15.43	15.63	0.17	1.10	47,347	7,411	2.72	0.45
2020-08-20	15.40	15.76	15.18	15.46	0.01	0.06	44,152	6,857	3.75	0.42
2020-08-19	15.79	15.79	15.45	15.45	-0.40	-2.52	47,959	7,460	2.15	0.46
2020-08-18	15.82	15.95	15.63	15.85	0.04	0.25	57,200	9,019	2.02	0.55
2020-08-17	15.64	15.96	15.52	15.81	0.17	1.09	70,584	11,133	2.81	0.67
2020-08-14	15.20	15.68	15.05	15.64	0.41	2.69	51,358	7,907	4.14	0.49
2020-08-13	15.26	15.44	15.17	15.23	-0.02	-0.13	38,211	5,841	1.77	0.37
2020-08-12	15.46	15.56	14.91	15.25	-0.33	-2.12	80,389	12,218	4.17	0.77
2020-08-11	15.85	16.05	15.52	15.58	-0.32	-2.01	73,340	11,579	3.33	0.70
2020-08-10	15.85	16.12	15.60	15.90	0.10	0.63	74,545	11,876	3.29	0.71
2020-08-07	16.57	16.67	15.56	15.80	-0.88	-5.28	134,628	21,520	6.65	1.29
2020-08-06	17.01	17.08	16.38	16.68	-0.40	-2.34	106,504	17,752	4.10	1.02
2020-08-05	17.40	17.67	16.85	17.08	-0.29	-1.67	133,079	22,760	4.72	1.27
2020-08-04	17.34	18.16	17.18	17.37	0.04	0.23	181,560	31,941	5.65	1.74
2020-08-03	16.32	17.39	16.28	17.33	1.15	7.11	156,884	26,656	6.86	1.50
2020-07-31	16.00	16.45	15.90	16.18	0.11	0.68	65,646	10,624	3.42	0.63
2020-07-30	16.30	16.40	16.03	16.07	-0.23	-1.41	56,854	9,197	2.27	0.54
2020-07-29	15.78	16.42	15.60	16.30	0.50	3.16	80,463	13,021	5.19	0.77
2020-07-28	15.82	15.98	15.62	15.80	0.03	0.19	35,830	5,662	2.28	0.34
2020-07-27	15.80	16.07	15.51	15.77	-0.05	-0.32	49,483	7,807	3.54	0.47
2020-07-24	16.50	16.76	15.77	15.82	-0.59	-3.60	89,420	14,582	6.03	0.85
2020-07-23	16.43	16.78	16.07	16.41	-0.24	-1.44	74,258	12,172	4.26	0.71
2020-07-22	16.39	17.03	16.14	16.65	-0.20	-1.19	120,270	20,010	5.28	1.15
2020-07-21	16.31	17.14	16.02	16.85	0.56	3.44	130,331	21,517	6.88	1.25
2020-07-20	15.95	16.31	15.71	16.29	0.59	3.76	83,814	13,439	3.82	0.80
2020-07-17	16.08	16.48	15.52	15.70	-0.62	-3.80	144,838	22,940	5.88	1.38
2020-07-16	17.06	17.36	16.30	16.32	-0.74	-4.34	132,691	22,415	6.21	1.27
2020-07-15	17.97	18.10	17.04	17.06	-0.85	-4.75	140,575	24,509	5.92	1.34
2020-07-14	19.09	19.14	17.63	17.91	-1.16	-6.08	206,389	37,454	7.92	1.97
2020-07-13	18.76	20.33	18.65	19.07	0.40	2.14	287,004	55,393	9.00	2.74
2020-07-10	17.27	19.00	17.08	18.67	1.40	8.11	228,072	41,976	11.12	2.18
2020-07-09	16.49	17.47	16.43	17.27	0.57	3.41	151,798	25,877	6.23	1.45
2020-07-08	16.06	16.82	15.88	16.70	0.32	1.95	180,032	29,358	5.74	1.72
2020-07-07	15.13	16.50	14.91	16.38	1.38	9.20	256,678	40,999	10.60	2.45
2020-07-06	14.63	15.11	14.62	15.00	0.43	2.95	104,639	15,606	3.36	1.00
2020-07-03	14.53	14.67	14.46	14.57	0.03	0.21	55,394	8,063	1.44	0.53
2020-07-02	14.45	14.61	14.30	14.54	0.24	1.68	65,056	9,427	2.17	0.62
2020-07-01	14.57	14.58	14.17	14.30	-0.24	-1.65	51,354	7,362	2.82	0.49

起始日期	上市日
截止日期	今日

深圳华强 (000062)

深圳华强(000062) 历史交易数据

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