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 | 27.72 |
| 涨跌额/元 | -1.00 |
| 涨跌幅/% | -3.48 |
| 买入/元 | 27.71 |
| 卖出/元 | 27.72 |
| 昨收/元 | 28.72 |
| 今开/元 | 28.33 |
| 最高/元 | 28.40 |
| 最低/元 | 27.58 |
| 成交量/手 | 673967.09 |
| 成交额/万 | 187600.67 |
| 股净值/元 | 136.15 |
| 市净率 | 4.11 |
| 总市值/万 | 2899260.64 |
| 流通值/万 | 2896543.19 |
| 换手率/% | 6.45 |
| 入市日期 | 1997-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-03-14 | 21.83 | 22.00 | 0.14 | 0.64 | 155876.77 | 33887.18 | 1.49 |
| 2025-03-13 | 22.40 | 21.86 | -0.64 | -2.84 | 149799.24 | 32983.13 | 1.43 |
| 2025-03-12 | 22.48 | 22.50 | 0.13 | 0.58 | 107986.11 | 24407.54 | 1.03 |
| 2025-03-11 | 22.30 | 22.37 | -0.17 | -0.75 | 91151.16 | 20306.12 | 0.87 |
| 2025-03-10 | 22.40 | 22.54 | 0.06 | 0.27 | 89420.40 | 20051.44 | 0.86 |
| 2025-03-07 | 23.00 | 22.48 | -0.61 | -2.64 | 149406.91 | 33935.09 | 1.43 |
| 2025-03-06 | 22.68 | 23.09 | 0.51 | 2.26 | 203655.55 | 46764.94 | 1.95 |
| 2025-03-05 | 22.69 | 22.58 | -0.09 | -0.40 | 131031.56 | 29469.31 | 1.25 |
| 2025-03-04 | 22.18 | 22.67 | 0.10 | 0.44 | 131571.54 | 29564.19 | 1.26 |
| 2025-03-03 | 22.20 | 22.57 | 0.40 | 1.80 | 207234.58 | 46716.93 | 1.98 |
| 2025-02-28 | 23.52 | 22.17 | -1.51 | -6.38 | 204841.80 | 46689.51 | 1.96 |
| 2025-02-27 | 24.15 | 23.68 | -0.49 | -2.03 | 221634.80 | 52492.88 | 2.12 |
| 2025-02-26 | 24.40 | 24.17 | -0.17 | -0.70 | 237085.69 | 57308.35 | 2.27 |
| 2025-02-25 | 24.29 | 24.34 | -0.64 | -2.56 | 358698.11 | 87914.75 | 3.43 |
| 2025-02-24 | 24.00 | 24.98 | 1.18 | 4.96 | 525090.42 | 128510.62 | 5.03 |
| 2025-02-21 | 23.18 | 23.80 | 0.75 | 3.25 | 358958.78 | 84297.78 | 3.44 |
| 2025-02-20 | 23.09 | 23.05 | -0.24 | -1.03 | 204198.51 | 46961.28 | 1.96 |
| 2025-02-19 | 23.05 | 23.29 | 0.16 | 0.69 | 215762.80 | 49962.35 | 2.07 |
| 2025-02-18 | 23.72 | 23.13 | -0.69 | -2.90 | 308708.77 | 73703.15 | 2.96 |
| 2025-02-17 | 23.85 | 23.82 | -0.03 | -0.13 | 215065.52 | 51477.72 | 2.06 |
| 2025-02-14 | 24.17 | 23.85 | -0.41 | -1.69 | 249830.73 | 59725.41 | 2.39 |
| 2025-02-13 | 25.03 | 24.26 | -0.84 | -3.35 | 421439.37 | 102663.41 | 4.04 |
| 2025-02-12 | 24.36 | 25.10 | 0.24 | 0.97 | 454738.14 | 113719.90 | 4.35 |
| 2025-02-11 | 25.00 | 24.86 | 0.18 | 0.73 | 761272.97 | 192064.94 | 7.29 |
| 2025-02-10 | 22.60 | 24.68 | 2.24 | 9.98 | 465416.42 | 110525.65 | 4.46 |
| 2025-02-07 | 21.63 | 22.44 | 0.82 | 3.79 | 397866.58 | 89346.94 | 3.81 |
| 2025-02-06 | 20.78 | 21.62 | 0.79 | 3.79 | 185573.22 | 39668.00 | 1.78 |
| 2025-02-05 | 20.73 | 20.83 | 0.48 | 2.36 | 129348.00 | 27026.49 | 1.24 |
| 2025-01-27 | 21.14 | 20.35 | -0.79 | -3.74 | 106077.70 | 21967.85 | 1.02 |
| 2025-01-24 | 20.86 | 21.14 | 0.25 | 1.20 | 98640.47 | 20813.59 | 0.94 |
| 2025-01-23 | 21.22 | 20.89 | -0.18 | -0.85 | 132357.74 | 28198.99 | 1.27 |
| 2025-01-22 | 21.33 | 21.07 | -0.32 | -1.50 | 89576.70 | 18927.15 | 0.86 |
| 2025-01-21 | 21.73 | 21.39 | -0.26 | -1.20 | 91535.90 | 19604.21 | 0.88 |
| 2025-01-20 | 21.53 | 21.65 | 0.19 | 0.89 | 126018.31 | 27265.90 | 1.21 |
| 2025-01-17 | 21.37 | 21.46 | 0.01 | 0.05 | 102277.12 | 21900.07 | 0.98 |
| 2025-01-16 | 21.58 | 21.45 | 0.04 | 0.19 | 132816.90 | 28634.68 | 1.27 |
| 2025-01-15 | 21.55 | 21.41 | -0.22 | -1.02 | 150424.80 | 32452.66 | 1.44 |
| 2025-01-14 | 20.53 | 21.63 | 1.23 | 6.03 | 215719.17 | 45866.13 | 2.07 |
| 2025-01-13 | 20.18 | 20.40 | -0.07 | -0.34 | 92809.07 | 18817.04 | 0.89 |
| 2025-01-10 | 21.00 | 20.47 | -0.56 | -2.66 | 116152.00 | 24279.60 | 1.11 |
| 2025-01-09 | 20.93 | 21.03 | 0.10 | 0.48 | 123948.95 | 26137.82 | 1.19 |
| 2025-01-08 | 21.03 | 20.93 | -0.02 | -0.10 | 131447.40 | 27268.13 | 1.26 |
| 2025-01-07 | 20.56 | 20.95 | 0.39 | 1.90 | 129304.95 | 26920.33 | 1.24 |
| 2025-01-06 | 20.59 | 20.56 | -0.15 | -0.72 | 148647.85 | 30559.09 | 1.42 |
| 2025-01-03 | 21.88 | 20.71 | -1.19 | -5.43 | 187019.60 | 39592.97 | 1.79 |
| 2025-01-02 | 22.38 | 21.90 | -0.50 | -2.23 | 151594.40 | 33433.45 | 1.45 |
| 2024-12-31 | 23.28 | 22.40 | -0.81 | -3.49 | 131950.00 | 30075.99 | 1.26 |
| 2024-12-30 | 23.23 | 23.21 | -0.03 | -0.13 | 106811.90 | 24799.98 | 1.02 |
| 2024-12-27 | 23.29 | 23.24 | -0.05 | -0.22 | 150470.64 | 35184.05 | 1.44 |
| 2024-12-26 | 23.05 | 23.29 | 0.14 | 0.61 | 110889.26 | 25791.44 | 1.06 |
| 2024-12-25 | 23.55 | 23.15 | -0.44 | -1.87 | 133600.33 | 31181.96 | 1.28 |
| 2024-12-24 | 23.66 | 23.59 | -0.08 | -0.34 | 171680.51 | 40210.16 | 1.64 |
| 2024-12-23 | 24.50 | 23.67 | -0.89 | -3.62 | 185912.25 | 44560.01 | 1.78 |
| 2024-12-20 | 24.41 | 24.56 | 0.15 | 0.62 | 148894.34 | 36619.88 | 1.43 |
| 2024-12-19 | 24.30 | 24.41 | -0.14 | -0.57 | 127202.27 | 30990.12 | 1.22 |
| 2024-12-18 | 24.15 | 24.55 | 0.40 | 1.66 | 158521.71 | 38728.43 | 1.52 |
| 2024-12-17 | 24.57 | 24.15 | -0.42 | -1.71 | 183872.88 | 45021.74 | 1.76 |
| 2024-12-16 | 25.05 | 24.57 | -0.51 | -2.03 | 181707.58 | 44921.95 | 1.74 |
| 2024-12-13 | 25.78 | 25.08 | -0.83 | -3.20 | 205565.60 | 52048.36 | 1.97 |
| 2024-12-12 | 25.88 | 25.91 | -0.05 | -0.19 | 189264.92 | 48817.18 | 1.81 |
| 2024-12-11 | 25.79 | 25.96 | 0.04 | 0.15 | 166081.84 | 42984.27 | 1.59 |
| 2024-12-10 | 26.70 | 25.92 | -0.05 | -0.19 | 213315.55 | 56137.18 | 2.04 |
| 2024-12-09 | 26.38 | 25.97 | -0.51 | -1.93 | 188335.90 | 49019.54 | 1.80 |
| 2024-12-06 | 26.36 | 26.48 | 0.12 | 0.46 | 196742.72 | 51945.24 | 1.88 |
| 2024-12-05 | 26.46 | 26.36 | -0.10 | -0.38 | 173440.94 | 45833.03 | 1.66 |
日K线
周K线
月K线
