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 | 8.79 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.23 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.80 |
| 昨收/元 | 8.81 |
| 今开/元 | 8.82 |
| 最高/元 | 8.89 |
| 最低/元 | 8.74 |
| 成交量/手 | 48423.75 |
| 成交额/万 | 4265.04 |
| 股净值/元 | 19.67 |
| 市净率 | 1.27 |
| 总市值/万 | 919354.29 |
| 流通值/万 | 918157.27 |
| 换手率/% | 0.46 |
| 入市日期 | 1997-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 8.82 | 8.79 | -0.02 | -0.23 | 48423.75 | 4265.04 | 0.46 |
| 2024-07-01 | 8.90 | 8.81 | -0.09 | -1.01 | 60751.20 | 5318.00 | 0.58 |
| 2024-06-28 | 8.71 | 8.90 | 0.17 | 1.95 | 76506.30 | 6844.31 | 0.73 |
| 2024-06-27 | 8.87 | 8.73 | -0.22 | -2.46 | 56564.00 | 4986.92 | 0.54 |
| 2024-06-26 | 8.62 | 8.95 | 0.30 | 3.47 | 89278.50 | 7810.84 | 0.85 |
| 2024-06-25 | 8.71 | 8.65 | -0.17 | -1.93 | 105477.79 | 9179.64 | 1.01 |
| 2024-06-24 | 9.40 | 8.82 | -0.62 | -6.57 | 148774.87 | 13446.82 | 1.42 |
| 2024-06-21 | 9.55 | 9.44 | -0.24 | -2.48 | 133354.20 | 12602.53 | 1.28 |
| 2024-06-20 | 9.97 | 9.68 | -0.48 | -4.72 | 264104.91 | 25806.66 | 2.53 |
| 2024-06-19 | 9.28 | 10.16 | 0.92 | 9.96 | 180450.64 | 17624.65 | 1.73 |
| 2024-06-18 | 9.18 | 9.24 | 0.04 | 0.44 | 30661.87 | 2833.81 | 0.29 |
| 2024-06-17 | 9.01 | 9.20 | 0.07 | 0.77 | 40069.95 | 3682.77 | 0.38 |
| 2024-06-14 | 9.05 | 9.13 | 0.05 | 0.55 | 36374.47 | 3293.55 | 0.35 |
| 2024-06-13 | 9.17 | 9.08 | -0.06 | -0.66 | 31973.55 | 2901.61 | 0.31 |
| 2024-06-12 | 9.24 | 9.14 | -0.12 | -1.30 | 38588.08 | 3567.48 | 0.37 |
| 2024-06-11 | 8.95 | 9.26 | 0.34 | 3.81 | 53519.84 | 4863.72 | 0.51 |
| 2024-06-07 | 8.80 | 8.92 | 0.13 | 1.48 | 49638.77 | 4402.09 | 0.48 |
| 2024-06-06 | 9.19 | 8.79 | -0.39 | -4.25 | 86383.85 | 7718.07 | 0.83 |
| 2024-06-05 | 9.21 | 9.18 | -0.12 | -1.29 | 34200.71 | 3167.65 | 0.33 |
| 2024-06-04 | 9.52 | 9.30 | -0.28 | -2.92 | 59341.35 | 5532.74 | 0.57 |
| 2024-06-03 | 9.61 | 9.58 | -0.02 | -0.21 | 50961.00 | 4897.42 | 0.49 |
| 2024-05-31 | 9.50 | 9.60 | 0.14 | 1.48 | 48241.95 | 4630.77 | 0.46 |
| 2024-05-30 | 9.48 | 9.46 | 0.11 | 1.18 | 40868.30 | 3854.06 | 0.39 |
| 2024-05-29 | 9.49 | 9.55 | 0.06 | 0.63 | 35005.30 | 3349.07 | 0.34 |
| 2024-05-28 | 9.53 | 9.49 | -0.10 | -1.04 | 54644.00 | 5217.52 | 0.52 |
| 2024-05-27 | 9.60 | 9.59 | -0.13 | -1.34 | 89046.67 | 8418.61 | 0.85 |
| 2024-05-24 | 9.85 | 9.72 | -0.09 | -0.92 | 69925.78 | 6854.31 | 0.67 |
| 2024-05-23 | 10.02 | 9.81 | -0.22 | -2.19 | 94568.43 | 9362.28 | 0.91 |
| 2024-05-22 | 9.92 | 10.03 | 0.11 | 1.11 | 114885.75 | 11464.24 | 1.10 |
| 2024-05-21 | 10.05 | 9.92 | -0.13 | -1.29 | 124824.51 | 12437.58 | 1.20 |
| 2024-05-20 | 10.70 | 10.05 | -0.33 | -3.18 | 205770.55 | 20913.02 | 1.97 |
| 2024-05-17 | 9.70 | 10.38 | 0.94 | 9.96 | 182786.71 | 18475.49 | 1.75 |
| 2024-05-16 | 9.41 | 9.44 | 0.06 | 0.64 | 26567.30 | 2519.95 | 0.25 |
| 2024-05-15 | 9.47 | 9.38 | -0.08 | -0.85 | 24548.00 | 2320.56 | 0.24 |
| 2024-05-14 | 9.47 | 9.46 | -0.01 | -0.11 | 26682.50 | 2534.91 | 0.26 |
| 2024-05-13 | 9.55 | 9.47 | -0.13 | -1.35 | 29369.60 | 2777.55 | 0.28 |
| 2024-05-10 | 9.76 | 9.60 | -0.17 | -1.74 | 44905.35 | 4326.72 | 0.43 |
| 2024-05-09 | 9.70 | 9.77 | 0.05 | 0.51 | 40029.10 | 3922.78 | 0.38 |
| 2024-05-08 | 9.80 | 9.72 | -0.12 | -1.22 | 35349.62 | 3447.33 | 0.34 |
| 2024-05-07 | 9.75 | 9.84 | 0.06 | 0.61 | 38275.60 | 3753.08 | 0.37 |
| 2024-05-06 | 9.90 | 9.78 | 0.03 | 0.31 | 40594.81 | 3994.68 | 0.39 |
| 2024-04-30 | 9.68 | 9.75 | -0.02 | -0.21 | 52272.00 | 5091.28 | 0.50 |
| 2024-04-29 | 9.42 | 9.77 | 0.38 | 4.05 | 54167.62 | 5237.44 | 0.52 |
| 2024-04-26 | 9.28 | 9.39 | 0.23 | 2.51 | 38898.65 | 3619.17 | 0.37 |
| 2024-04-25 | 9.10 | 9.16 | 0.05 | 0.55 | 22428.45 | 2056.23 | 0.21 |
| 2024-04-24 | 9.00 | 9.11 | 0.15 | 1.67 | 27068.58 | 2447.95 | 0.26 |
| 2024-04-23 | 9.00 | 8.96 | 0.06 | 0.67 | 26131.19 | 2341.20 | 0.25 |
| 2024-04-22 | 8.96 | 8.90 | -0.08 | -0.89 | 38705.17 | 3452.34 | 0.37 |
| 2024-04-19 | 9.12 | 8.98 | -0.22 | -2.39 | 46479.78 | 4178.22 | 0.44 |
| 2024-04-18 | 9.44 | 9.20 | -0.21 | -2.23 | 51341.90 | 4746.01 | 0.49 |
| 2024-04-17 | 8.98 | 9.41 | 0.54 | 6.09 | 49318.06 | 4564.06 | 0.47 |
| 2024-04-16 | 9.08 | 8.87 | -0.33 | -3.59 | 62359.59 | 5627.76 | 0.60 |
| 2024-04-15 | 9.40 | 9.20 | -0.16 | -1.71 | 49758.73 | 4590.11 | 0.48 |
| 2024-04-12 | 9.41 | 9.36 | -0.04 | -0.43 | 36866.45 | 3479.68 | 0.35 |
| 2024-04-11 | 9.27 | 9.40 | 0.00 | 0.00 | 34393.19 | 3251.13 | 0.33 |
| 2024-04-10 | 9.59 | 9.40 | -0.18 | -1.88 | 32197.85 | 3027.58 | 0.31 |
| 2024-04-09 | 9.50 | 9.58 | 0.08 | 0.84 | 24630.57 | 2352.59 | 0.24 |
| 2024-04-08 | 9.80 | 9.50 | -0.24 | -2.46 | 36895.92 | 3546.27 | 0.35 |
| 2024-04-03 | 9.80 | 9.74 | -0.09 | -0.92 | 45900.61 | 4467.24 | 0.44 |
| 2024-04-02 | 9.88 | 9.83 | -0.02 | -0.20 | 47757.74 | 4722.33 | 0.46 |
| 2024-04-01 | 9.60 | 9.85 | 0.24 | 2.50 | 45523.21 | 4446.45 | 0.44 |
| 2024-03-29 | 9.64 | 9.61 | -0.03 | -0.31 | 29180.48 | 2789.66 | 0.28 |
| 2024-03-28 | 9.36 | 9.64 | 0.31 | 3.32 | 45395.37 | 4346.14 | 0.43 |
| 2024-03-27 | 9.68 | 9.33 | -0.36 | -3.72 | 44052.96 | 4195.74 | 0.42 |
| 2024-03-26 | 9.69 | 9.69 | 0.00 | 0.00 | 44069.36 | 4257.36 | 0.42 |
| 2024-03-25 | 9.90 | 9.69 | -0.23 | -2.32 | 46747.11 | 4600.30 | 0.45 |
| 2024-03-22 | 10.02 | 9.92 | -0.15 | -1.49 | 45546.08 | 4526.43 | 0.44 |
| 2024-03-21 | 10.05 | 10.07 | -0.01 | -0.10 | 48709.68 | 4888.77 | 0.47 |
| 2024-03-20 | 9.96 | 10.08 | 0.11 | 1.10 | 61787.94 | 6201.52 | 0.59 |
| 2024-03-19 | 10.00 | 9.97 | -0.06 | -0.60 | 57346.74 | 5754.40 | 0.55 |
| 2024-03-18 | 9.95 | 10.03 | 0.07 | 0.70 | 77000.05 | 7663.38 | 0.74 |
| 2024-03-15 | 9.99 | 9.96 | -0.11 | -1.09 | 107028.57 | 10583.61 | 1.02 |
| 2024-03-14 | 9.90 | 10.07 | 0.14 | 1.41 | 168793.35 | 17109.35 | 1.62 |
| 2024-03-13 | 9.90 | 9.93 | -0.01 | -0.10 | 40805.90 | 4043.83 | 0.39 |
| 2024-03-12 | 9.81 | 9.94 | 0.13 | 1.33 | 51555.67 | 5115.55 | 0.49 |
| 2024-03-11 | 9.72 | 9.81 | 0.08 | 0.82 | 37108.24 | 3598.98 | 0.36 |
| 2024-03-08 | 9.61 | 9.73 | 0.15 | 1.57 | 31447.56 | 3029.32 | 0.30 |
| 2024-03-07 | 9.77 | 9.58 | -0.13 | -1.34 | 34468.04 | 3342.20 | 0.33 |
| 2024-03-06 | 9.70 | 9.71 | -0.05 | -0.51 | 34959.41 | 3386.38 | 0.33 |
| 2024-03-05 | 9.85 | 9.76 | -0.17 | -1.71 | 37472.50 | 3665.96 | 0.36 |
| 2024-03-04 | 10.00 | 9.93 | -0.07 | -0.70 | 41427.52 | 4095.34 | 0.40 |
| 2024-03-01 | 9.82 | 10.00 | 0.16 | 1.63 | 57719.01 | 5745.38 | 0.55 |
| 2024-02-29 | 9.52 | 9.84 | 0.31 | 3.25 | 57546.00 | 5602.47 | 0.55 |
| 2024-02-28 | 10.02 | 9.53 | -0.51 | -5.08 | 79640.09 | 7855.46 | 0.76 |
| 2024-02-27 | 9.78 | 10.04 | 0.23 | 2.35 | 57067.99 | 5643.82 | 0.55 |
| 2024-02-26 | 9.91 | 9.81 | 0.02 | 0.20 | 59137.16 | 5808.26 | 0.57 |
| 2024-02-23 | 9.76 | 9.79 | 0.05 | 0.51 | 53977.97 | 5236.32 | 0.52 |
| 2024-02-22 | 9.60 | 9.74 | 0.07 | 0.72 | 41620.86 | 4039.92 | 0.40 |
| 2024-02-21 | 9.48 | 9.67 | 0.10 | 1.05 | 52585.90 | 5103.67 | 0.50 |
| 2024-02-20 | 9.80 | 9.57 | -0.29 | -2.94 | 59496.29 | 5658.96 | 0.57 |
| 2024-02-19 | 9.56 | 9.86 | 0.59 | 6.37 | 119360.20 | 11659.65 | 1.14 |
| 2024-02-08 | 9.09 | 9.27 | 0.19 | 2.09 | 96729.90 | 9017.43 | 0.93 |
| 2024-02-07 | 8.63 | 9.08 | 0.43 | 4.97 | 109880.81 | 9954.54 | 1.05 |
| 2024-02-06 | 8.02 | 8.65 | 0.69 | 8.67 | 92054.99 | 7632.23 | 0.88 |
| 2024-02-05 | 8.63 | 7.96 | -0.66 | -7.66 | 103443.52 | 8408.02 | 0.99 |
| 2024-01-26 | 10.24 | 10.28 | 0.04 | 0.39 | 43970.35 | 4523.08 | 0.42 |
| 2024-01-25 | 9.76 | 10.24 | 0.45 | 4.60 | 47516.74 | 4770.22 | 0.45 |
| 2024-01-24 | 9.70 | 9.79 | 0.15 | 1.56 | 43745.84 | 4219.17 | 0.42 |
| 2024-01-23 | 9.42 | 9.64 | 0.17 | 1.80 | 50561.44 | 4810.40 | 0.48 |
| 2024-01-22 | 10.06 | 9.47 | -0.67 | -6.61 | 64894.80 | 6354.97 | 0.62 |
日K线
周K线
月K线
