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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.98 | 28.50 | 26.82 | 27.00 | -6.38% | 1.25 | 2.31% |
| 2026-03-20 | 30.07 | 30.30 | 28.84 | 28.84 | -3.67% | 1.22 | 2.12% |
| 2026-03-19 | 30.12 | 30.49 | 29.83 | 29.94 | -2.28% | 1.04 | 1.77% |
| 2026-03-18 | 30.22 | 30.64 | 30.13 | 30.64 | +1.39% | 0.83 | 1.40% |
| 2026-03-17 | 31.50 | 31.62 | 30.20 | 30.22 | -3.94% | 1.48 | 2.47% |
| 2026-03-16 | 31.70 | 31.77 | 30.94 | 31.46 | -1.44% | 1.78 | 2.93% |
| 2026-03-13 | 32.33 | 33.33 | 31.88 | 31.92 | -1.84% | 2.94 | 4.64% |
| 2026-03-12 | 32.77 | 33.50 | 32.23 | 32.52 | -1.69% | 4.28 | 6.68% |
| 2026-03-11 | 34.70 | 37.48 | 32.89 | 33.08 | +4.82% | 6.59 | 9.65% |
| 2026-03-10 | 31.21 | 31.57 | 31.13 | 31.56 | +1.94% | 0.67 | 1.09% |
| 2026-03-09 | 30.70 | 31.16 | 30.34 | 30.96 | -1.02% | 0.85 | 1.42% |
| 2026-03-06 | 31.00 | 31.48 | 30.75 | 31.28 | +0.32% | 0.84 | 1.39% |
| 2026-03-05 | 30.63 | 31.50 | 30.36 | 31.18 | +3.62% | 1.45 | 2.39% |
| 2026-03-04 | 29.70 | 30.34 | 29.62 | 30.09 | -0.03% | 0.98 | 1.68% |
| 2026-03-03 | 32.29 | 32.55 | 30.02 | 30.10 | -6.75% | 1.89 | 3.13% |
| 2026-03-02 | 32.50 | 32.94 | 32.11 | 32.28 | -2.57% | 1.39 | 2.20% |
| 2026-02-27 | 33.50 | 33.66 | 32.85 | 33.13 | -0.06% | 1.14 | 1.77% |
| 2026-02-26 | 32.51 | 33.48 | 32.34 | 33.15 | +1.84% | 1.87 | 2.91% |
| 2026-02-25 | 32.85 | 33.09 | 32.35 | 32.55 | -1.00% | 1.19 | 1.88% |
| 2026-02-24 | 32.69 | 32.95 | 32.29 | 32.88 | +1.73% | 1.23 | 1.92% |