深圳华强(000062) 历史交易数据
| 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(%) |
| 2021-03-04 | 12.16 | 12.25 | 12.05 | 12.15 | -0.01 | -0.08 | 22,159 | 2,693 | 1.64 | 0.21 |
| 2021-03-03 | 11.95 | 12.23 | 11.92 | 12.16 | 0.20 | 1.67 | 34,844 | 4,211 | 2.59 | 0.33 |
| 2021-03-02 | 12.01 | 12.03 | 11.74 | 11.96 | 0.04 | 0.34 | 27,727 | 3,288 | 2.43 | 0.27 |
| 2021-03-01 | 11.83 | 11.97 | 11.82 | 11.92 | 0.04 | 0.34 | 25,191 | 2,999 | 1.26 | 0.24 |
| 2021-02-26 | 11.85 | 12.01 | 11.75 | 11.88 | -0.06 | -0.50 | 26,489 | 3,143 | 2.18 | 0.25 |
| 2021-02-25 | 11.84 | 12.09 | 11.79 | 11.94 | 0.16 | 1.36 | 39,217 | 4,678 | 2.55 | 0.38 |
| 2021-02-24 | 11.77 | 11.87 | 11.72 | 11.78 | -0.03 | -0.25 | 25,471 | 3,006 | 1.27 | 0.24 |
| 2021-02-23 | 11.86 | 11.94 | 11.74 | 11.81 | 0.01 | 0.08 | 21,845 | 2,584 | 1.69 | 0.21 |
| 2021-02-22 | 11.80 | 12.06 | 11.73 | 11.80 | 0.02 | 0.17 | 42,911 | 5,111 | 2.80 | 0.41 |
| 2021-02-19 | 11.52 | 11.78 | 11.38 | 11.78 | 0.26 | 2.26 | 32,796 | 3,814 | 3.47 | 0.31 |
| 2021-02-18 | 11.40 | 11.59 | 11.40 | 11.52 | 0.18 | 1.59 | 30,944 | 3,554 | 1.68 | 0.30 |
| 2021-02-10 | 11.50 | 11.50 | 11.24 | 11.34 | 0.03 | 0.27 | 25,217 | 2,856 | 2.30 | 0.24 |
| 2021-02-09 | 11.31 | 11.42 | 11.22 | 11.31 | -0.04 | -0.35 | 21,043 | 2,378 | 1.76 | 0.20 |
| 2021-02-08 | 11.04 | 11.42 | 10.84 | 11.35 | 0.32 | 2.90 | 28,652 | 3,210 | 5.26 | 0.27 |
| 2021-02-05 | 11.05 | 11.20 | 10.98 | 11.03 | 0.04 | 0.36 | 16,160 | 1,789 | 2.00 | 0.15 |
| 2021-02-04 | 11.33 | 11.40 | 10.93 | 10.99 | -0.38 | -3.34 | 32,490 | 3,624 | 4.13 | 0.31 |
| 2021-02-03 | 11.44 | 11.53 | 11.28 | 11.37 | -0.16 | -1.39 | 21,354 | 2,429 | 2.17 | 0.20 |
| 2021-02-02 | 11.36 | 11.67 | 11.25 | 11.53 | 0.22 | 1.95 | 26,091 | 3,000 | 3.71 | 0.25 |
| 2021-02-01 | 11.30 | 11.43 | 11.22 | 11.31 | -0.06 | -0.53 | 20,304 | 2,304 | 1.85 | 0.19 |
| 2021-01-29 | 11.49 | 11.58 | 11.29 | 11.37 | -0.07 | -0.61 | 23,528 | 2,683 | 2.54 | 0.23 |
| 2021-01-28 | 11.59 | 11.59 | 11.30 | 11.44 | -0.18 | -1.55 | 23,172 | 2,657 | 2.50 | 0.22 |
| 2021-01-27 | 11.80 | 11.80 | 11.58 | 11.62 | -0.14 | -1.19 | 24,834 | 2,894 | 1.87 | 0.24 |
| 2021-01-26 | 11.75 | 11.86 | 11.64 | 11.76 | 0.07 | 0.60 | 22,797 | 2,675 | 1.88 | 0.22 |
| 2021-01-25 | 12.00 | 12.00 | 11.65 | 11.69 | -0.31 | -2.58 | 37,307 | 4,384 | 2.92 | 0.36 |
| 2021-01-22 | 12.21 | 12.27 | 11.93 | 12.00 | -0.21 | -1.72 | 29,079 | 3,489 | 2.78 | 0.28 |
| 2021-01-21 | 12.29 | 12.38 | 12.07 | 12.21 | -0.07 | -0.57 | 33,130 | 4,054 | 2.52 | 0.32 |
| 2021-01-20 | 12.32 | 12.43 | 12.18 | 12.28 | -0.09 | -0.73 | 32,710 | 4,011 | 2.02 | 0.31 |
| 2021-01-19 | 12.44 | 12.50 | 12.27 | 12.37 | -0.08 | -0.64 | 34,641 | 4,284 | 1.85 | 0.33 |
| 2021-01-18 | 12.31 | 12.54 | 12.15 | 12.45 | 0.13 | 1.06 | 36,792 | 4,565 | 3.17 | 0.35 |
| 2021-01-15 | 12.27 | 12.37 | 12.18 | 12.32 | 0.06 | 0.49 | 34,479 | 4,237 | 1.55 | 0.33 |
| 2021-01-14 | 12.08 | 12.34 | 12.08 | 12.26 | 0.18 | 1.49 | 39,181 | 4,795 | 2.15 | 0.37 |
| 2021-01-13 | 11.87 | 12.23 | 11.84 | 12.08 | 0.10 | 0.83 | 35,850 | 4,322 | 3.26 | 0.34 |
| 2021-01-12 | 11.87 | 12.06 | 11.84 | 11.98 | 0.00 | 0.00 | 30,744 | 3,666 | 1.84 | 0.29 |
| 2021-01-11 | 11.96 | 12.28 | 11.95 | 11.98 | -0.11 | -0.91 | 29,786 | 3,596 | 2.73 | 0.28 |
| 2021-01-08 | 11.91 | 12.17 | 11.77 | 12.09 | 0.22 | 1.85 | 35,289 | 4,251 | 3.37 | 0.34 |
| 2021-01-07 | 12.24 | 12.27 | 11.73 | 11.87 | -0.53 | -4.27 | 63,051 | 7,531 | 4.35 | 0.60 |
| 2021-01-06 | 12.36 | 12.48 | 12.30 | 12.40 | 0.05 | 0.40 | 33,033 | 4,092 | 1.46 | 0.32 |
| 2021-01-05 | 12.39 | 12.46 | 12.21 | 12.35 | -0.06 | -0.48 | 34,281 | 4,220 | 2.01 | 0.33 |
| 2021-01-04 | 12.45 | 12.49 | 12.33 | 12.41 | -0.03 | -0.24 | 33,922 | 4,211 | 1.29 | 0.32 |
