深圳华强（000062）历史行情

以下为深圳华强近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	21.810	21.320	21.900	21.270	-0.340	-1.570%	940.15万	2.02亿	0.900%
2026-10-01	21.810	21.320	21.900	21.270	-0.340	-1.570%	940.15万	2.02亿	0.900%
2026-09-30	21.810	21.320	21.900	21.270	-0.340	-1.570%	9.40万	0.00亿	0.000%
2026-09-29	21.500	21.660	21.760	21.480	0.120	0.557%	8.23万	0.00亿	0.000%
2026-09-28	22.440	21.540	22.440	21.450	-0.900	-4.011%	13.37万	0.00亿	0.000%
2026-09-27	23.090	22.740	23.200	22.740	-0.550	-2.362%	1,318.72万	3.02亿	1.262%
2026-09-24	22.790	22.440	22.900	22.440	-0.550	-2.392%	13.19万	0.00亿	0.000%
2026-09-23	23.300	22.990	23.410	22.900	-0.180	-0.777%	14.82万	0.00亿	0.000%
2026-09-22	23.540	23.170	23.680	23.010	-0.290	-1.236%	24.52万	0.00亿	0.000%
2026-09-21	23.100	23.460	23.790	22.930	0.670	2.940%	32.51万	0.00亿	0.000%
2026-09-18	22.600	22.790	22.930	22.410	0.510	2.289%	20.86万	0.00亿	0.000%
2026-09-17	22.470	22.280	22.790	22.210	-0.370	-1.634%	17.48万	0.00亿	0.000%
2026-09-16	22.000	22.650	22.650	21.910	0.650	2.955%	17.91万	0.00亿	0.000%
2026-09-15	22.120	22.000	22.360	22.000	-0.290	-1.301%	11.69万	0.00亿	0.000%
2026-09-14	22.000	22.290	22.480	21.810	0.060	0.270%	11.84万	0.00亿	0.000%
2026-09-11	22.500	22.230	22.500	21.770	-0.560	-2.457%	19.39万	0.00亿	0.000%
2026-09-10	22.700	22.790	22.960	22.520	-0.330	-1.427%	14.57万	0.00亿	0.000%
2026-09-09	23.360	23.120	23.460	22.900	-0.240	-1.027%	18.61万	0.00亿	0.000%
2026-09-08	23.750	23.360	23.880	23.200	-0.390	-1.642%	25.75万	0.00亿	0.000%
2026-09-07	23.680	23.750	23.900	23.470	0.280	1.193%	24.98万	0.00亿	0.000%
2026-09-04	24.130	23.470	24.190	23.290	-0.430	-1.799%	28.62万	0.00亿	0.000%
2026-09-03	24.480	23.900	24.660	23.710	-0.440	-1.808%	34.07万	0.00亿	0.000%
2026-09-02	23.850	24.340	24.700	23.850	0.230	0.954%	48.81万	0.00亿	0.000%
2026-09-01	24.200	24.110	24.470	24.000	-0.140	-0.577%	35.53万	0.00亿	0.000%
2026-08-31	23.300	24.250	24.260	23.230	-0.300	-1.222%	60.60万	0.00亿	0.000%
2026-08-28	22.430	24.550	24.550	22.290	2.260	10.139%	60.96万	0.00亿	0.000%
2026-08-27	21.900	22.290	22.290	21.750	0.470	2.154%	16.49万	0.00亿	0.000%
2026-08-26	21.950	21.820	22.040	21.660	-0.030	-0.137%	9.64万	0.00亿	0.000%
2026-08-25	21.280	21.850	21.920	21.100	0.280	1.298%	11.21万	0.00亿	0.000%
2026-08-24	22.100	21.570	22.150	21.290	-0.520	-2.354%	12.79万	0.00亿	0.000%
2026-08-21	21.740	22.090	22.150	21.550	0.150	0.684%	12.66万	0.00亿	0.000%
2026-08-20	22.230	21.940	22.280	21.790	0.040	0.183%	13.40万	0.00亿	0.000%
2026-08-19	23.040	21.900	23.040	21.870	-1.610	-6.848%	24.59万	0.00亿	0.000%
2026-08-18	23.500	23.510	23.560	23.000	0.070	0.299%	19.61万	0.00亿	0.000%
2026-08-17	23.090	23.440	23.440	22.910	0.360	1.560%	20.68万	0.00亿	0.000%
2026-08-14	23.050	23.080	23.180	22.700	0.220	0.962%	16.38万	0.00亿	0.000%
2026-08-13	23.450	22.860	23.650	22.860	-0.370	-1.593%	23.45万	0.00亿	0.000%
2026-08-12	22.920	23.230	23.250	22.770	0.270	1.176%	18.92万	0.00亿	0.000%
2026-08-11	22.700	22.960	23.260	22.580	0.020	0.087%	21.64万	0.00亿	0.000%
2026-08-10	23.240	22.940	23.310	22.600	-0.180	-0.779%	21.20万	0.00亿	0.000%
2026-08-07	22.810	23.120	23.200	22.430	0.430	1.895%	30.08万	0.00亿	0.000%
2026-08-06	22.700	22.690	22.990	22.420	-0.280	-1.219%	27.47万	0.00亿	0.000%
2026-08-05	22.230	22.970	23.160	22.190	0.670	3.004%	36.08万	0.00亿	0.000%
2026-08-04	21.880	22.300	22.400	21.780	0.580	2.670%	26.93万	0.00亿	0.000%
2026-08-03	21.320	21.720	21.790	21.250	0.240	1.117%	22.34万	0.00亿	0.000%
2026-07-31	21.360	21.480	21.860	21.230	1.020	4.985%	30.07万	0.00亿	0.000%
2026-07-30	21.000	20.460	21.190	20.240	-0.770	-3.627%	19.77万	0.00亿	0.000%
2026-07-29	21.000	21.230	21.280	20.330	0.120	0.568%	21.64万	0.00亿	0.000%
2026-07-28	21.420	21.110	21.660	20.970	-0.670	-3.076%	18.52万	0.00亿	0.000%
2026-07-27	21.200	21.780	21.780	20.910	0.470	2.206%	21.21万	0.00亿	0.000%
2026-07-24	21.630	21.310	21.910	21.200	-0.760	-3.444%	18.50万	0.00亿	0.000%
2026-07-23	22.120	22.070	22.600	21.850	-0.040	-0.181%	23.48万	0.00亿	0.000%
2026-07-22	22.170	22.110	22.860	21.910	-0.370	-1.646%	33.97万	0.00亿	0.000%
2026-07-21	21.870	22.480	22.630	20.470	0.880	4.074%	35.40万	0.00亿	0.000%
2026-07-20	22.900	21.600	23.100	21.000	-0.870	-3.872%	32.59万	0.00亿	0.000%
2026-07-17	24.210	22.470	24.490	22.220	-2.170	-8.807%	33.71万	0.00亿	0.000%
2026-07-16	24.200	24.640	25.460	23.870	-0.270	-1.084%	26.28万	0.00亿	0.000%
2026-07-15	26.900	24.910	27.040	24.850	-1.670	-6.283%	36.78万	0.00亿	0.000%
2026-07-14	27.400	26.580	27.600	25.260	-1.480	-5.274%	45.56万	0.00亿	0.000%
2026-07-13	30.280	28.060	30.480	28.060	-3.150	-10.093%	51.51万	0.00亿	0.000%
2026-07-10	30.780	31.210	32.950	30.310	-0.630	-1.979%	60.14万	0.00亿	0.000%
2026-07-09	32.720	31.840	32.950	30.170	-1.720	-5.125%	82.75万	0.00亿	0.000%
2026-07-08	32.490	33.560	33.900	31.510	1.430	4.451%	79.72万	0.00亿	0.000%
2026-07-07	32.260	32.130	33.330	32.010	0.110	0.344%	57.23万	0.00亿	0.000%
2026-07-06	32.580	32.020	32.880	30.710	1.140	3.692%	62.46万	0.00亿	0.000%
2026-07-03	29.990	30.880	31.650	29.710	0.450	1.479%	41.59万	0.00亿	0.000%
2026-07-02	29.610	30.430	32.180	28.930	0.240	0.795%	50.04万	0.00亿	0.000%
2026-07-01	31.400	30.190	31.690	29.960	-1.330	-4.220%	41.68万	0.00亿	0.000%
2026-06-30	29.080	31.520	31.680	28.550	2.120	7.211%	49.27万	0.00亿	0.000%
2026-06-29	30.240	29.400	30.970	28.780	-1.070	-3.512%	43.43万	0.00亿	0.000%
2026-06-26	33.000	30.470	33.010	30.450	-3.370	-9.959%	66.28万	0.00亿	0.000%
2026-06-25	32.620	33.840	33.850	32.280	1.260	3.867%	89.29万	0.00亿	0.000%
2026-06-24	30.530	32.580	32.580	29.820	1.620	5.233%	69.30万	0.00亿	0.000%
2026-06-23	30.710	30.960	31.850	30.210	-0.240	-0.769%	46.38万	0.00亿	0.000%
2026-06-22	32.000	31.200	32.200	30.210	-0.560	-1.763%	59.12万	0.00亿	0.000%
2026-06-18	31.160	31.760	32.190	31.050	0.310	0.986%	60.42万	0.00亿	0.000%
2026-06-17	30.500	31.450	31.700	30.330	0.540	1.747%	44.77万	0.00亿	0.000%
2026-06-16	30.820	30.910	31.270	30.500	0.090	0.292%	43.21万	0.00亿	0.000%
2026-06-15	28.850	30.820	30.960	28.710	2.350	8.254%	58.25万	0.00亿	0.000%
2026-06-12	30.300	28.470	30.700	28.410	-1.220	-4.109%	48.30万	0.00亿	0.000%
2026-06-11	30.430	29.690	30.850	29.390	-1.460	-4.687%	40.93万	0.00亿	0.000%
2026-06-10	31.470	31.150	32.300	30.380	-0.760	-2.382%	46.03万	0.00亿	0.000%
2026-06-09	31.130	31.910	32.880	30.500	1.510	4.967%	63.95万	0.00亿	0.000%
2026-06-08	31.700	30.400	32.940	29.990	-2.960	-8.873%	59.90万	0.00亿	0.000%
2026-06-05	32.170	33.360	34.540	31.820	0.890	2.741%	80.02万	0.00亿	0.000%
2026-06-04	32.250	32.470	33.110	31.500	-0.070	-0.215%	71.45万	0.00亿	0.000%
2026-06-03	35.330	32.540	36.300	32.420	-0.680	-2.047%	133.72万	0.00亿	0.000%
2026-06-02	30.090	33.220	33.220	28.930	3.050	10.109%	100.96万	0.00亿	0.000%
2026-06-01	28.880	30.170	31.240	28.720	1.330	4.612%	45.67万	0.00亿	0.000%
2026-05-29	31.310	28.840	31.440	28.580	-2.150	-6.938%	40.75万	0.00亿	0.000%
2026-05-28	30.710	30.990	31.530	30.390	-0.630	-1.992%	37.69万	0.00亿	0.000%
2026-05-27	32.900	31.620	32.900	30.170	-1.740	-5.216%	67.07万	0.00亿	0.000%
2026-05-26	34.520	33.360	34.790	32.990	-2.520	-7.023%	69.24万	0.00亿	0.000%
2026-05-25	34.470	35.880	36.970	33.120	1.550	4.515%	96.07万	0.00亿	0.000%
2026-05-22	32.750	34.330	34.410	32.710	1.400	4.251%	58.54万	0.00亿	0.000%
2026-05-21	33.900	32.930	34.690	32.700	-1.180	-3.459%	63.74万	0.00亿	0.000%
2026-05-20	31.800	34.110	34.160	31.700	1.700	5.245%	73.89万	0.00亿	0.000%
2026-05-19	31.870	32.410	32.410	30.650	0.680	2.143%	52.96万	0.00亿	0.000%
2026-05-18	31.390	31.730	32.560	31.280	-0.080	-0.251%	47.72万	0.00亿	0.000%
2026-05-15	33.120	31.810	34.200	31.410	-1.550	-4.646%	66.33万	0.00亿	0.000%
2026-05-14	36.500	33.360	36.510	33.250	-3.140	-8.603%	73.37万	0.00亿	0.000%
2026-05-13	35.580	36.500	36.500	34.510	-0.590	-1.591%	84.89万	0.00亿	0.000%
2026-05-12	39.200	37.090	39.200	36.700	-1.700	-4.383%	114.01万	0.00亿	0.000%
2026-05-11	35.890	38.790	38.790	35.890	3.550	10.074%	86.97万	0.00亿	0.000%
2026-05-08	35.750	35.240	36.060	34.900	-1.920	-5.167%	91.08万	0.00亿	0.000%
2026-05-07	35.650	37.160	37.900	35.230	0.580	1.586%	109.98万	0.00亿	0.000%
2026-05-06	37.690	36.580	39.830	35.920	-0.040	-0.109%	128.49万	0.00亿	0.000%
2026-04-30	35.450	36.620	37.400	34.900	1.270	3.593%	116.99万	0.00亿	0.000%
2026-04-29	34.820	35.350	36.140	34.360	-0.450	-1.257%	102.10万	0.00亿	0.000%
2026-04-28	37.880	35.800	38.800	35.340	-1.570	-4.201%	145.18万	0.00亿	0.000%
2026-04-27	34.970	37.370	37.370	33.940	3.430	10.106%	107.51万	0.00亿	0.000%
2026-04-24	30.410	33.940	33.940	30.050	3.120	10.123%	112.13万	0.00亿	0.000%
2026-04-23	32.700	30.820	32.700	30.490	-1.420	-4.404%	76.65万	0.00亿	0.000%
2026-04-22	30.000	32.240	32.240	29.470	2.970	10.147%	72.69万	0.00亿	0.000%
2026-04-21	29.950	29.270	30.200	29.180	-1.500	-4.875%	51.48万	0.00亿	0.000%
2026-04-20	30.510	30.770	31.590	29.770	1.410	4.802%	84.21万	0.00亿	0.000%
2026-04-17	29.100	29.360	31.080	29.080	1.140	4.040%	85.26万	0.00亿	0.000%
2026-04-16	27.600	28.220	28.600	27.110	0.620	2.246%	46.36万	0.00亿	0.000%
2026-04-15	28.700	27.600	28.800	27.250	-0.570	-2.023%	50.19万	0.00亿	0.000%
2026-04-14	28.480	28.170	28.650	27.890	-0.120	-0.424%	43.82万	0.00亿	0.000%
2026-04-13	27.940	28.290	28.700	27.910	0.110	0.390%	44.06万	0.00亿	0.000%
2026-04-10	28.200	28.180	28.710	27.610	-0.400	-1.400%	64.49万	0.00亿	0.000%
2026-04-09	27.530	28.580	28.730	27.200	0.670	2.401%	85.58万	0.00亿	0.000%
2026-04-08	27.950	27.910	28.400	27.250	1.280	4.807%	87.18万	0.00亿	0.000%
2026-04-07	24.480	26.630	26.630	24.400	0.000	0.000%	54.04万	0.00亿	0.000%
2026-04-03	23.940	24.170	24.990	23.730	0.000	0.000%	27.03万	0.00亿	0.000%
2026-04-02	24.960	24.230	25.200	24.180	0.000	0.000%	40.18万	0.00亿	0.000%
2026-04-01	25.080	25.980	27.080	25.080	0.000	0.000%	50.32万	0.00亿	0.000%