深圳华强(000062)股票信息
| 股票代码 | 000062 |
| 股票名称 | 深圳华强 |
| 最新价/元 | 25.81 |
| 涨跌额/元 | -0.60 |
| 涨跌幅/% | -2.27 |
| 买入/元 | 25.81 |
| 卖出/元 | 25.82 |
| 昨收/元 | 26.41 |
| 今开/元 | 26.21 |
| 最高/元 | 26.23 |
| 最低/元 | 25.80 |
| 成交量/手 | 167692.90 |
| 成交额/万 | 43515.69 |
| 股净值/元 | 126.77 |
| 市净率 | 3.83 |
| 总市值/万 | 2699491.96 |
| 流通值/万 | 2696961.75 |
| 换手率/% | 1.60 |
| 入市日期 | 1997-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
深圳华强(000062)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 26.21 | 25.81 | -0.60 | -2.27 | 167692.90 | 43515.69 | 1.60 |
| 2025-08-07 | 26.10 | 26.41 | 0.37 | 1.42 | 241338.43 | 63671.44 | 2.31 |
| 2025-08-06 | 25.77 | 26.04 | 0.19 | 0.74 | 124786.92 | 32402.94 | 1.19 |
| 2025-08-05 | 25.54 | 25.85 | 0.31 | 1.21 | 106135.99 | 27315.11 | 1.02 |
| 2025-08-04 | 25.15 | 25.54 | 0.18 | 0.71 | 91708.96 | 23304.39 | 0.88 |
| 2025-08-01 | 25.73 | 25.36 | -0.44 | -1.71 | 142908.35 | 36295.75 | 1.37 |
| 2025-07-31 | 25.54 | 25.80 | 0.13 | 0.51 | 154926.00 | 40043.39 | 1.48 |
| 2025-07-30 | 26.40 | 25.67 | -0.80 | -3.02 | 198312.75 | 51552.57 | 1.90 |
| 2025-07-29 | 26.71 | 26.47 | -0.34 | -1.27 | 163854.83 | 43259.82 | 1.57 |
| 2025-07-28 | 26.60 | 26.81 | 0.32 | 1.21 | 206815.91 | 55363.84 | 1.98 |
| 2025-07-25 | 26.59 | 26.49 | -0.05 | -0.19 | 141519.40 | 37435.06 | 1.35 |
| 2025-07-24 | 26.40 | 26.54 | 0.11 | 0.42 | 154040.46 | 40776.99 | 1.47 |
| 2025-07-23 | 26.69 | 26.43 | -0.35 | -1.31 | 256016.78 | 67990.19 | 2.45 |
| 2025-07-22 | 26.80 | 26.78 | -0.23 | -0.85 | 198568.71 | 53488.97 | 1.90 |
| 2025-07-21 | 26.96 | 27.01 | -0.24 | -0.88 | 243889.50 | 65493.23 | 2.33 |
| 2025-07-18 | 27.00 | 27.25 | 0.42 | 1.57 | 422537.83 | 114578.56 | 4.04 |
| 2025-07-17 | 26.11 | 26.83 | 0.62 | 2.37 | 330171.94 | 88173.75 | 3.16 |
| 2025-07-16 | 26.48 | 26.21 | -0.21 | -0.80 | 150255.46 | 39616.58 | 1.44 |
| 2025-07-15 | 26.58 | 26.42 | -0.28 | -1.05 | 183506.67 | 48307.33 | 1.76 |
| 2025-07-14 | 26.18 | 26.70 | 0.46 | 1.75 | 279234.68 | 74171.00 | 2.67 |
| 2025-07-11 | 26.15 | 26.24 | 0.13 | 0.50 | 177504.95 | 46386.58 | 1.70 |
| 2025-07-10 | 26.00 | 26.11 | 0.02 | 0.08 | 133934.34 | 34878.25 | 1.28 |
| 2025-07-09 | 26.40 | 26.09 | -0.38 | -1.44 | 212081.00 | 55711.17 | 2.03 |
| 2025-07-08 | 26.30 | 26.47 | 0.08 | 0.30 | 234245.72 | 61897.65 | 2.24 |
| 2025-07-07 | 26.00 | 26.39 | 0.32 | 1.23 | 206549.05 | 54353.19 | 1.98 |
| 2025-07-04 | 26.13 | 26.07 | -0.23 | -0.88 | 202535.00 | 52974.77 | 1.94 |
| 2025-07-03 | 25.88 | 26.30 | 0.34 | 1.31 | 256795.23 | 67347.36 | 2.46 |
| 2025-07-02 | 26.50 | 25.96 | -1.00 | -3.71 | 353152.83 | 92158.15 | 3.38 |
| 2025-07-01 | 26.74 | 26.96 | 0.10 | 0.37 | 503008.42 | 136758.30 | 4.81 |
| 2025-06-30 | 28.00 | 26.86 | -0.63 | -2.29 | 725235.20 | 196733.15 | 6.94 |
| 2025-06-27 | 24.98 | 27.49 | 2.50 | 10.00 | 619440.15 | 165152.84 | 5.93 |
| 2025-06-26 | 25.24 | 24.99 | -0.25 | -0.99 | 178933.70 | 44964.96 | 1.71 |
| 2025-06-25 | 24.81 | 25.24 | 0.50 | 2.02 | 224641.73 | 56259.92 | 2.15 |
| 2025-06-24 | 24.32 | 24.74 | 0.42 | 1.73 | 133673.24 | 32983.68 | 1.28 |
| 2025-06-23 | 23.78 | 24.32 | 0.28 | 1.17 | 108009.94 | 26098.58 | 1.03 |
| 2025-06-20 | 24.14 | 24.04 | -0.15 | -0.62 | 94104.95 | 22720.48 | 0.90 |
| 2025-06-19 | 24.70 | 24.19 | -0.58 | -2.34 | 131793.45 | 32231.34 | 1.26 |
| 2025-06-18 | 24.61 | 24.77 | 0.01 | 0.04 | 119543.72 | 29467.03 | 1.14 |
| 2025-06-17 | 25.07 | 24.76 | -0.38 | -1.51 | 136090.29 | 33780.49 | 1.30 |
| 2025-06-16 | 24.74 | 25.14 | 0.10 | 0.40 | 146053.48 | 36773.16 | 1.40 |
| 2025-06-13 | 25.10 | 25.04 | -0.05 | -0.20 | 245457.35 | 61409.62 | 2.35 |
| 2025-06-12 | 25.30 | 25.09 | -0.38 | -1.49 | 158672.11 | 40048.06 | 1.52 |
| 2025-06-11 | 25.49 | 25.47 | 0.07 | 0.28 | 131578.00 | 33596.33 | 1.26 |
| 2025-06-10 | 26.01 | 25.40 | -0.50 | -1.93 | 219140.77 | 55623.72 | 2.10 |
| 2025-06-09 | 25.74 | 25.90 | 0.00 | 0.00 | 164103.13 | 42562.52 | 1.57 |
| 2025-06-06 | 25.98 | 25.90 | -0.17 | -0.65 | 218564.09 | 56750.19 | 2.09 |
| 2025-06-05 | 25.61 | 26.07 | 0.45 | 1.76 | 256299.63 | 66302.67 | 2.45 |
| 2025-06-04 | 25.33 | 25.62 | 0.30 | 1.19 | 184844.46 | 47347.54 | 1.77 |
| 2025-06-03 | 24.78 | 25.32 | 0.34 | 1.36 | 185553.96 | 46996.84 | 1.78 |
| 2025-05-30 | 25.45 | 24.98 | -0.72 | -2.80 | 200230.42 | 50070.24 | 1.92 |
| 2025-05-29 | 25.23 | 25.70 | 0.48 | 1.90 | 221071.12 | 56511.11 | 2.12 |
| 2025-05-28 | 25.63 | 25.22 | -0.46 | -1.79 | 201048.51 | 51185.21 | 1.92 |
| 2025-05-27 | 25.93 | 25.68 | -0.51 | -1.95 | 206499.73 | 53116.14 | 1.98 |
| 2025-05-26 | 26.22 | 26.19 | 0.78 | 3.07 | 298324.37 | 78584.22 | 2.85 |
| 2025-05-23 | 26.16 | 25.41 | -0.92 | -3.49 | 297966.72 | 77024.93 | 2.85 |
| 2025-05-22 | 27.48 | 26.33 | -1.18 | -4.29 | 309588.06 | 83049.92 | 2.96 |
| 2025-05-21 | 27.15 | 27.51 | 0.37 | 1.36 | 341188.69 | 93638.66 | 3.27 |
| 2025-05-20 | 27.01 | 27.14 | -0.23 | -0.84 | 288009.48 | 77889.72 | 2.76 |
| 2025-05-19 | 27.13 | 27.37 | 0.00 | 0.00 | 426622.71 | 114931.05 | 4.08 |
| 2025-05-16 | 28.18 | 27.37 | -1.07 | -3.76 | 426184.75 | 117148.41 | 4.08 |
| 2025-05-15 | 27.68 | 28.44 | 0.49 | 1.75 | 622159.82 | 176997.77 | 5.95 |
| 2025-05-14 | 27.67 | 27.95 | 0.15 | 0.54 | 360102.65 | 100404.29 | 3.45 |
| 2025-05-13 | 29.02 | 27.80 | -1.00 | -3.47 | 491612.26 | 138772.72 | 4.70 |
| 2025-05-12 | 28.10 | 28.80 | 0.15 | 0.52 | 604037.74 | 172797.68 | 5.78 |
| 2025-05-09 | 27.40 | 28.65 | 0.93 | 3.36 | 920861.90 | 260308.65 | 8.81 |
| 2025-05-08 | 28.33 | 27.72 | -1.00 | -3.48 | 673967.09 | 187600.67 | 6.45 |
| 2025-05-07 | 28.61 | 28.90 | 0.72 | 2.56 | 1229464.80 | 351906.61 | 11.77 |
| 2025-05-06 | 25.80 | 28.18 | 2.56 | 9.99 | 645141.51 | 173112.50 | 6.17 |
| 2025-04-30 | 25.36 | 25.62 | 0.20 | 0.79 | 567882.95 | 145953.85 | 5.43 |
| 2025-04-29 | 24.48 | 25.42 | 1.09 | 4.48 | 588985.76 | 148156.20 | 5.64 |
| 2025-04-28 | 24.56 | 24.33 | -0.53 | -2.13 | 298343.95 | 73285.93 | 2.86 |
| 2025-04-25 | 24.03 | 24.86 | 0.94 | 3.93 | 630071.49 | 156555.77 | 6.03 |
| 2025-04-24 | 24.50 | 23.92 | -0.59 | -2.41 | 277205.86 | 66702.53 | 2.65 |
| 2025-04-23 | 25.00 | 24.51 | -0.19 | -0.77 | 388898.71 | 96019.68 | 3.72 |
| 2025-04-22 | 25.44 | 24.70 | -0.19 | -0.76 | 450107.29 | 113005.69 | 4.31 |
| 2025-04-21 | 24.70 | 24.89 | 0.27 | 1.10 | 410948.31 | 101518.74 | 3.93 |
| 2025-04-18 | 25.51 | 24.62 | -1.61 | -6.14 | 651934.39 | 162567.49 | 6.24 |
| 2025-04-17 | 25.16 | 26.23 | 0.50 | 1.94 | 901045.82 | 236926.98 | 8.62 |
| 2025-04-16 | 26.09 | 25.73 | -0.18 | -0.70 | 857844.20 | 223829.85 | 8.21 |
| 2025-04-15 | 26.68 | 25.91 | 0.40 | 1.57 | 1206784.11 | 315175.71 | 11.55 |
| 2025-04-14 | 24.01 | 25.51 | 2.32 | 10.00 | 976862.04 | 239258.52 | 9.35 |
| 2025-04-11 | 20.67 | 23.19 | 2.11 | 10.01 | 455113.80 | 103466.67 | 4.36 |
| 2025-04-10 | 20.97 | 21.08 | 0.47 | 2.28 | 367776.00 | 77955.14 | 3.52 |
| 2025-04-09 | 19.59 | 20.61 | 0.71 | 3.57 | 414224.08 | 80003.71 | 3.96 |
| 2025-04-08 | 20.50 | 19.90 | -1.66 | -7.70 | 433673.98 | 86637.91 | 4.15 |
| 2025-04-07 | 21.66 | 21.56 | -2.40 | -10.02 | 193384.00 | 41985.39 | 1.85 |
| 2025-04-03 | 22.72 | 23.96 | 0.92 | 3.99 | 493202.38 | 117690.28 | 4.72 |
| 2025-04-02 | 23.00 | 23.04 | -0.26 | -1.12 | 173333.68 | 39938.87 | 1.66 |
| 2025-04-01 | 23.72 | 23.30 | -0.22 | -0.94 | 234969.15 | 55187.34 | 2.25 |
| 2025-03-31 | 24.05 | 23.52 | -0.92 | -3.76 | 364092.61 | 86364.34 | 3.48 |
| 2025-03-28 | 24.00 | 24.44 | 0.43 | 1.79 | 715104.74 | 172850.78 | 6.84 |
| 2025-03-27 | 21.83 | 24.01 | 2.18 | 9.99 | 328039.84 | 76396.89 | 3.14 |
| 2025-03-26 | 21.70 | 21.83 | -0.07 | -0.32 | 175193.22 | 38399.15 | 1.68 |
| 2025-03-25 | 22.44 | 21.90 | -0.60 | -2.67 | 211257.51 | 46605.36 | 2.02 |
| 2025-03-24 | 23.00 | 22.50 | -0.56 | -2.43 | 306583.93 | 69496.31 | 2.93 |
| 2025-03-21 | 24.22 | 23.06 | -1.58 | -6.41 | 468607.71 | 110679.68 | 4.48 |
| 2025-03-20 | 25.56 | 24.64 | -1.35 | -5.19 | 591870.16 | 148458.24 | 5.66 |
| 2025-03-19 | 25.60 | 25.99 | 0.38 | 1.48 | 834855.34 | 218133.49 | 7.99 |
| 2025-03-18 | 25.24 | 25.61 | 1.41 | 5.83 | 1103160.41 | 283407.16 | 10.56 |
| 2025-03-17 | 22.10 | 24.20 | 2.20 | 10.00 | 272842.64 | 64620.17 | 2.61 |
日K线
周K线
月K线
