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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.02 | 26.39 | 25.83 | 26.39 | +1.23% | 0.68 | 1.33% |
| 2025-05-23 | 26.50 | 26.79 | 26.07 | 26.07 | -1.62% | 0.84 | 1.63% |
| 2025-05-22 | 26.87 | 26.97 | 26.43 | 26.50 | -1.56% | 0.76 | 1.47% |
| 2025-05-21 | 27.03 | 27.27 | 26.78 | 26.92 | -1.14% | 0.70 | 1.32% |
| 2025-05-20 | 26.69 | 27.72 | 26.41 | 27.23 | +1.57% | 0.99 | 1.88% |
| 2025-05-19 | 26.99 | 27.06 | 26.46 | 26.81 | -0.89% | 0.79 | 1.51% |
| 2025-05-16 | 26.74 | 27.38 | 26.74 | 27.05 | +0.59% | 0.82 | 1.55% |
| 2025-05-15 | 27.67 | 27.67 | 26.80 | 26.89 | -2.71% | 1.11 | 2.11% |
| 2025-05-14 | 28.08 | 28.53 | 27.49 | 27.64 | -2.05% | 1.57 | 2.89% |
| 2025-05-13 | 28.88 | 28.97 | 28.00 | 28.22 | -1.57% | 1.27 | 2.29% |
| 2025-05-12 | 28.10 | 28.87 | 28.10 | 28.67 | +2.69% | 1.61 | 2.90% |
| 2025-05-09 | 28.41 | 28.41 | 27.51 | 27.92 | -1.72% | 1.16 | 2.13% |
| 2025-05-08 | 28.19 | 28.64 | 27.84 | 28.41 | +1.21% | 1.32 | 2.39% |
| 2025-05-07 | 28.22 | 28.68 | 27.60 | 28.07 | +0.25% | 1.28 | 2.33% |
| 2025-05-06 | 27.38 | 28.00 | 27.38 | 28.00 | +2.26% | 1.11 | 2.05% |