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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.49 | 26.09 | 25.38 | 26.07 | +3.04% | 1.01 | 1.99% |
| 2025-06-23 | 24.99 | 25.34 | 24.88 | 25.30 | +1.24% | 0.39 | 0.79% |
| 2025-06-20 | 25.35 | 25.65 | 24.99 | 24.99 | -2.08% | 0.58 | 1.19% |
| 2025-06-19 | 25.89 | 26.02 | 25.49 | 25.52 | -1.50% | 0.57 | 1.13% |
| 2025-06-18 | 25.85 | 25.97 | 25.59 | 25.91 | -0.04% | 0.51 | 1.02% |
| 2025-06-17 | 25.81 | 26.09 | 25.81 | 25.92 | +0.04% | 0.41 | 0.82% |
| 2025-06-16 | 25.69 | 25.96 | 25.60 | 25.91 | +0.19% | 0.40 | 0.80% |
| 2025-06-13 | 26.30 | 26.38 | 25.79 | 25.86 | -1.64% | 0.77 | 1.52% |
| 2025-06-12 | 26.61 | 26.84 | 26.22 | 26.29 | -0.30% | 1.05 | 2.02% |
| 2025-06-11 | 26.54 | 26.62 | 26.31 | 26.37 | -0.23% | 0.60 | 1.16% |
| 2025-06-10 | 26.59 | 26.61 | 25.83 | 26.43 | +0.11% | 1.09 | 2.12% |
| 2025-06-09 | 26.11 | 26.49 | 26.11 | 26.40 | +1.19% | 0.67 | 1.31% |
| 2025-06-06 | 26.30 | 26.41 | 25.87 | 26.09 | -1.06% | 0.72 | 1.41% |
| 2025-06-05 | 26.09 | 26.44 | 25.90 | 26.37 | +1.74% | 0.83 | 1.62% |
| 2025-06-04 | 26.10 | 26.21 | 25.81 | 25.92 | -0.69% | 0.85 | 1.68% |
| 2025-06-03 | 25.79 | 26.64 | 25.79 | 26.10 | -1.88% | 0.93 | 1.82% |
| 2025-05-30 | 26.91 | 26.96 | 26.49 | 26.60 | -1.55% | 0.76 | 1.46% |
| 2025-05-29 | 26.43 | 27.14 | 26.39 | 27.02 | +1.92% | 1.08 | 2.07% |
| 2025-05-28 | 26.63 | 27.07 | 26.35 | 26.51 | +0.80% | 0.85 | 1.64% |
| 2025-05-27 | 26.32 | 26.91 | 26.10 | 26.30 | -0.34% | 0.89 | 1.73% |