华中数控 sz.300161
37.83
+2.19%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.03 | 38.00 | 36.01 | 37.83 | +2.19% | 3.33 | 4.59% |
| 2026-05-21 | 37.66 | 39.05 | 36.91 | 37.02 | -0.51% | 4.82 | 6.48% |
| 2026-05-20 | 37.23 | 38.55 | 36.89 | 37.21 | -1.66% | 2.69 | 3.70% |
| 2026-05-19 | 38.31 | 38.73 | 36.97 | 37.84 | +0.42% | 3.80 | 5.16% |
| 2026-05-18 | 40.31 | 40.95 | 37.49 | 37.68 | -8.68% | 6.40 | 8.51% |
| 2026-05-15 | 37.66 | 42.50 | 37.66 | 41.26 | +12.09% | 7.85 | 9.99% |
| 2026-05-14 | 37.91 | 38.80 | 36.81 | 36.81 | -3.00% | 3.23 | 4.37% |
| 2026-05-13 | 38.10 | 39.28 | 37.03 | 37.95 | -0.73% | 3.39 | 4.55% |
| 2026-05-12 | 38.38 | 39.75 | 37.77 | 38.23 | -0.47% | 3.58 | 4.77% |
| 2026-05-11 | 39.31 | 39.97 | 37.26 | 38.41 | -4.00% | 6.04 | 8.07% |
| 2026-05-08 | 39.28 | 40.44 | 37.77 | 40.01 | +2.22% | 7.86 | 10.33% |
| 2026-05-07 | 34.39 | 40.60 | 34.20 | 39.14 | +15.70% | 12.03 | 15.90% |
| 2026-05-06 | 32.87 | 34.56 | 32.01 | 33.83 | +4.16% | 4.60 | 7.05% |
| 2026-04-30 | 30.18 | 33.79 | 30.13 | 32.48 | +4.91% | 6.48 | 10.13% |
| 2026-04-29 | 27.30 | 32.36 | 26.71 | 30.96 | +9.48% | 5.10 | 8.97% |
| 2026-04-28 | 29.02 | 29.57 | 28.25 | 28.28 | -3.35% | 1.02 | 1.82% |
| 2026-04-27 | 28.85 | 29.47 | 28.55 | 29.26 | +1.07% | 0.77 | 1.35% |
| 2026-04-24 | 28.64 | 29.10 | 28.38 | 28.95 | +0.56% | 0.63 | 1.12% |
| 2026-04-23 | 29.70 | 29.95 | 28.61 | 28.79 | -1.30% | 0.90 | 1.58% |
| 2026-04-22 | 28.89 | 29.18 | 28.74 | 29.17 | +0.59% | 0.70 | 1.25% |