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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.57 | 27.82 | 27.15 | 27.40 | -0.58% | 1.20 | 2.25% |
| 2025-07-21 | 27.53 | 27.78 | 27.28 | 27.56 | +0.99% | 1.36 | 2.53% |
| 2025-07-18 | 27.10 | 27.70 | 27.07 | 27.29 | +1.04% | 1.82 | 3.40% |
| 2025-07-17 | 26.65 | 27.02 | 26.59 | 27.01 | +1.39% | 1.19 | 2.28% |
| 2025-07-16 | 26.32 | 26.68 | 26.24 | 26.64 | +0.87% | 0.95 | 1.84% |
| 2025-07-15 | 26.35 | 26.58 | 26.05 | 26.41 | -0.30% | 0.71 | 1.38% |
| 2025-07-14 | 26.30 | 26.64 | 26.18 | 26.49 | +0.84% | 0.93 | 1.80% |
| 2025-07-11 | 25.84 | 26.35 | 25.80 | 26.27 | +1.23% | 0.81 | 1.59% |
| 2025-07-10 | 26.05 | 26.11 | 25.74 | 25.95 | -0.42% | 0.59 | 1.17% |
| 2025-07-09 | 26.14 | 26.34 | 25.99 | 26.06 | -0.19% | 0.72 | 1.42% |
| 2025-07-08 | 25.73 | 26.24 | 25.59 | 26.11 | +1.48% | 0.65 | 1.28% |
| 2025-07-07 | 25.64 | 25.73 | 25.34 | 25.73 | +0.39% | 0.39 | 0.79% |
| 2025-07-04 | 26.11 | 26.20 | 25.62 | 25.63 | -2.17% | 0.81 | 1.60% |
| 2025-07-03 | 26.05 | 26.46 | 25.94 | 26.20 | +0.23% | 0.61 | 1.19% |
| 2025-07-02 | 26.31 | 26.47 | 25.93 | 26.14 | -1.25% | 0.76 | 1.50% |
| 2025-07-01 | 26.64 | 26.67 | 26.31 | 26.47 | -0.04% | 0.72 | 1.40% |
| 2025-06-30 | 26.29 | 26.55 | 26.23 | 26.48 | +1.03% | 0.93 | 1.80% |
| 2025-06-27 | 26.27 | 26.34 | 26.09 | 26.21 | +0.31% | 0.66 | 1.29% |
| 2025-06-26 | 26.18 | 26.60 | 26.09 | 26.13 | -0.27% | 0.92 | 1.79% |
| 2025-06-25 | 26.08 | 26.34 | 25.94 | 26.20 | +0.50% | 0.99 | 1.95% |