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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.47 | 29.47 | 28.82 | 29.00 | -1.19% | 0.63 | 1.11% |
| 2026-04-20 | 29.25 | 29.38 | 29.00 | 29.35 | -0.10% | 0.86 | 1.50% |
| 2026-04-17 | 28.66 | 29.45 | 28.45 | 29.38 | +2.40% | 1.21 | 2.13% |
| 2026-04-16 | 28.35 | 28.74 | 28.15 | 28.69 | +1.49% | 0.59 | 1.05% |
| 2026-04-15 | 28.65 | 29.01 | 28.24 | 28.27 | -1.19% | 0.61 | 1.09% |
| 2026-04-14 | 28.62 | 28.68 | 28.28 | 28.61 | +0.77% | 0.52 | 0.94% |
| 2026-04-13 | 28.20 | 28.63 | 28.01 | 28.39 | +0.46% | 0.46 | 0.83% |
| 2026-04-10 | 28.28 | 28.54 | 28.11 | 28.26 | +0.78% | 0.53 | 0.95% |
| 2026-04-09 | 28.16 | 28.16 | 27.91 | 28.04 | -1.09% | 0.51 | 0.92% |
| 2026-04-08 | 28.50 | 28.60 | 28.00 | 28.35 | +3.09% | 0.86 | 1.56% |
| 2026-04-07 | 26.93 | 27.66 | 26.93 | 27.50 | +2.15% | 0.55 | 1.02% |
| 2026-04-03 | 27.21 | 27.58 | 26.90 | 26.92 | -1.43% | 0.39 | 0.74% |
| 2026-04-02 | 28.02 | 28.02 | 27.21 | 27.31 | -2.92% | 0.57 | 1.07% |
| 2026-04-01 | 28.00 | 28.14 | 27.74 | 28.13 | +2.18% | 0.57 | 1.04% |
| 2026-03-31 | 27.51 | 28.15 | 27.40 | 27.53 | +0.07% | 0.66 | 1.21% |
| 2026-03-30 | 27.19 | 27.70 | 27.06 | 27.51 | -1.01% | 0.53 | 0.99% |
| 2026-03-27 | 27.01 | 27.93 | 26.90 | 27.79 | +1.24% | 0.54 | 1.01% |
| 2026-03-26 | 28.02 | 28.33 | 27.32 | 27.45 | -2.17% | 0.60 | 1.10% |
| 2026-03-25 | 27.70 | 28.30 | 27.64 | 28.06 | +2.04% | 0.74 | 1.36% |
| 2026-03-24 | 27.58 | 27.68 | 26.93 | 27.50 | +1.85% | 0.81 | 1.51% |