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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.33 | 29.94 | 28.93 | 29.57 | +0.48% | 2.02 | 3.51% |
| 2025-08-18 | 29.00 | 30.30 | 28.72 | 29.43 | +2.29% | 2.82 | 4.90% |
| 2025-08-15 | 28.27 | 28.88 | 28.27 | 28.77 | +1.48% | 1.23 | 2.20% |
| 2025-08-14 | 29.00 | 29.03 | 28.22 | 28.35 | -2.41% | 1.75 | 3.14% |
| 2025-08-13 | 28.91 | 29.28 | 28.83 | 29.05 | 0.00% | 1.45 | 2.56% |
| 2025-08-12 | 29.88 | 29.88 | 28.89 | 29.05 | -2.02% | 1.69 | 2.98% |
| 2025-08-11 | 29.21 | 29.85 | 28.96 | 29.65 | +1.09% | 2.18 | 3.80% |
| 2025-08-08 | 28.90 | 29.85 | 28.60 | 29.33 | +0.45% | 2.51 | 4.38% |
| 2025-08-07 | 29.29 | 30.41 | 29.08 | 29.20 | -2.28% | 3.57 | 6.22% |
| 2025-08-06 | 29.33 | 30.50 | 29.08 | 29.88 | +4.37% | 4.34 | 7.42% |
| 2025-08-05 | 28.61 | 28.72 | 28.30 | 28.63 | -0.83% | 1.60 | 2.88% |
| 2025-08-04 | 27.81 | 29.26 | 27.70 | 28.87 | +5.02% | 2.92 | 5.24% |
| 2025-08-01 | 27.20 | 27.50 | 27.07 | 27.49 | +0.88% | 0.80 | 1.50% |
| 2025-07-31 | 27.42 | 27.80 | 27.20 | 27.25 | -1.23% | 1.03 | 1.93% |
| 2025-07-30 | 27.89 | 27.92 | 27.31 | 27.59 | -1.39% | 1.33 | 2.48% |
| 2025-07-29 | 28.77 | 28.90 | 27.80 | 27.98 | -0.92% | 2.06 | 3.74% |
| 2025-07-28 | 27.59 | 28.38 | 27.35 | 28.24 | +2.36% | 1.94 | 3.54% |
| 2025-07-25 | 27.44 | 27.74 | 27.33 | 27.59 | +0.22% | 1.10 | 2.05% |
| 2025-07-24 | 26.86 | 27.80 | 26.86 | 27.53 | +1.89% | 1.39 | 2.59% |
| 2025-07-23 | 27.20 | 27.39 | 26.97 | 27.02 | -1.39% | 1.03 | 1.94% |