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(%)
2019-09-16	14.65	15.45	14.45	15.44	0.76	5.18	159,548	24,049	6.81	1.53
2019-09-12	14.63	14.85	14.60	14.68	0.10	0.69	51,118	7,518	1.71	0.49
2019-09-11	14.95	14.95	14.56	14.58	-0.41	-2.74	69,395	10,209	2.60	0.66
2019-09-10	15.00	15.18	14.70	14.99	-0.01	-0.07	99,055	14,711	3.20	0.95
2019-09-09	15.00	15.07	14.70	15.00	0.26	1.76	124,391	18,556	2.51	1.19
2019-09-06	14.58	14.87	14.48	14.74	0.18	1.24	96,510	14,162	2.68	0.92
2019-09-05	14.78	15.08	14.51	14.56	-0.10	-0.68	162,901	24,051	3.89	1.56
2019-09-04	14.28	14.77	14.20	14.66	0.20	1.38	122,360	17,769	3.94	1.17
2019-09-03	14.00	14.54	14.00	14.46	0.48	3.43	114,518	16,451	3.86	1.09
2019-09-02	13.65	14.15	13.56	13.98	0.36	2.64	69,914	9,724	4.33	0.67
2019-08-30	14.26	14.34	13.60	13.62	-0.50	-3.54	86,816	12,074	5.24	0.83
2019-08-29	14.00	14.29	13.84	14.12	0.07	0.50	73,219	10,302	3.20	0.70
2019-08-28	14.08	14.33	13.88	14.05	-0.11	-0.78	78,443	11,081	3.18	0.75
2019-08-27	14.14	14.46	14.03	14.16	0.05	0.35	95,415	13,584	3.05	0.91
2019-08-26	14.09	14.19	13.70	14.11	-0.29	-2.01	97,099	13,539	3.40	0.93
2019-08-23	14.80	15.11	14.38	14.40	-0.62	-4.13	114,544	16,817	4.86	1.10
2019-08-22	14.78	15.10	14.33	15.02	0.21	1.42	160,678	23,537	5.20	1.54
2019-08-21	14.65	15.16	14.35	14.81	0.17	1.16	177,509	26,185	5.53	1.70
2019-08-20	14.84	15.63	14.41	14.64	0.31	2.16	344,900	51,922	8.51	3.30
2019-08-19	14.10	14.33	13.68	14.33	1.30	9.98	214,339	30,230	4.99	2.05
2019-08-16	13.15	13.28	12.95	13.03	-0.05	-0.38	42,586	5,578	2.52	0.41
2019-08-15	13.00	13.28	12.69	13.08	-0.13	-0.98	49,667	6,450	4.47	0.47
2019-08-14	13.56	13.70	13.21	13.21	-0.28	-2.08	78,853	10,580	3.63	0.75
2019-08-13	13.04	13.67	12.96	13.49	0.19	1.43	95,075	12,615	5.34	0.91
2019-08-12	12.41	13.35	12.33	13.30	0.69	5.47	82,706	10,725	8.09	0.79
2019-08-09	11.98	13.00	11.78	12.61	0.65	5.43	58,457	7,195	10.20	0.56
2019-08-08	11.95	12.05	11.91	11.96	0.06	0.50	18,016	2,157	1.18	0.17
2019-08-07	12.16	12.27	11.88	11.90	-0.21	-1.73	25,321	3,051	3.22	0.24
2019-08-06	12.60	12.60	11.81	12.11	-0.66	-5.17	49,545	6,030	6.19	0.47
2019-08-05	13.07	13.07	12.72	12.77	-0.13	-1.01	28,113	3,616	2.71	0.27
2019-08-02	12.90	13.15	12.71	12.90	-0.31	-2.35	30,388	3,923	3.33	0.29
2019-08-01	13.27	13.37	13.15	13.21	-0.07	-0.53	22,559	2,986	1.66	0.22
2019-07-31	13.38	13.38	13.13	13.28	-0.11	-0.82	28,981	3,847	1.87	0.28
2019-07-30	13.41	13.50	13.30	13.39	0.00	0.00	36,889	4,935	1.49	0.35
2019-07-29	13.51	13.58	13.30	13.39	-0.13	-0.96	24,017	3,226	2.07	0.23
2019-07-26	13.49	13.63	13.33	13.52	0.01	0.07	29,985	4,032	2.22	0.29
2019-07-25	13.55	13.72	13.44	13.51	-0.04	-0.30	42,262	5,721	2.07	0.40
2019-07-24	13.23	13.70	13.23	13.55	0.38	2.89	57,038	7,722	3.57	0.55
2019-07-23	12.73	13.19	12.73	13.17	0.38	2.97	28,793	3,758	3.60	0.28
2019-07-22	13.00	13.07	12.61	12.79	-0.24	-1.84	27,310	3,507	3.53	0.26
2019-07-19	12.98	13.22	12.98	13.03	0.15	1.16	25,555	3,349	1.86	0.24
2019-07-18	13.25	13.25	12.82	12.88	-0.28	-2.13	26,990	3,507	3.27	0.26
2019-07-17	13.09	13.30	13.02	13.16	0.06	0.46	29,831	3,935	2.14	0.29
2019-07-16	13.00	13.16	13.00	13.10	0.04	0.31	20,131	2,637	1.23	0.19
2019-07-15	12.96	13.25	12.65	13.06	0.09	0.69	30,459	3,963	4.63	0.29
2019-07-12	13.07	13.07	12.81	12.97	0.08	0.62	19,254	2,498	2.02	0.18
2019-07-11	12.92	13.14	12.80	12.89	-0.03	-0.23	25,517	3,317	2.63	0.24
2019-07-10	12.83	13.13	12.83	12.92	0.09	0.70	31,671	4,121	2.34	0.30
2019-07-09	12.96	13.01	12.69	12.83	-0.10	-0.77	28,404	3,645	2.47	0.27
2019-07-08	13.54	13.54	12.86	12.93	-0.61	-4.51	46,534	6,073	5.02	0.44
2019-07-05	13.45	13.62	13.45	13.54	-0.01	-0.07	22,451	3,042	1.25	0.21
2019-07-04	13.67	13.80	13.43	13.55	-0.11	-0.81	30,994	4,220	2.71	0.30
2019-07-03	13.79	13.80	13.62	13.66	-0.03	-0.22	33,861	4,641	1.31	0.32
2019-07-02	13.86	13.86	13.60	13.69	-0.20	-1.44	50,216	6,882	1.87	0.48
2019-07-01	13.59	13.89	13.50	13.89	0.60	4.51	81,159	11,150	2.93	0.78

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