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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.33 | 32.69 | 32.09 | 32.32 | -0.89% | 0.84 | 1.33% |
| 2026-02-12 | 31.99 | 33.05 | 31.92 | 32.61 | +2.29% | 1.33 | 2.09% |
| 2026-02-11 | 32.34 | 32.34 | 31.85 | 31.88 | -1.57% | 0.81 | 1.29% |
| 2026-02-10 | 32.10 | 32.77 | 32.00 | 32.39 | +0.97% | 0.98 | 1.54% |
| 2026-02-09 | 31.77 | 32.29 | 31.52 | 32.08 | +1.39% | 1.10 | 1.76% |
| 2026-02-06 | 31.05 | 32.35 | 30.93 | 31.64 | +1.18% | 1.08 | 1.74% |
| 2026-02-05 | 31.60 | 31.96 | 31.14 | 31.27 | -2.19% | 0.80 | 1.32% |
| 2026-02-04 | 32.02 | 32.20 | 31.69 | 31.97 | -0.06% | 0.83 | 1.32% |
| 2026-02-03 | 31.35 | 32.07 | 31.35 | 31.99 | +2.30% | 1.08 | 1.75% |
| 2026-02-02 | 31.75 | 32.01 | 31.25 | 31.27 | -1.76% | 1.13 | 1.84% |
| 2026-01-30 | 32.00 | 32.30 | 30.78 | 31.83 | -2.42% | 2.93 | 4.76% |
| 2026-01-29 | 33.00 | 33.85 | 32.62 | 32.62 | +0.34% | 2.94 | 4.52% |
| 2026-01-28 | 32.63 | 33.27 | 32.30 | 32.51 | -1.10% | 1.63 | 2.56% |
| 2026-01-27 | 32.40 | 32.87 | 31.72 | 32.87 | +1.20% | 1.53 | 2.42% |
| 2026-01-26 | 32.69 | 32.78 | 31.71 | 32.48 | -0.98% | 1.73 | 2.75% |
| 2026-01-23 | 32.11 | 32.88 | 31.86 | 32.80 | +2.18% | 1.89 | 3.00% |
| 2026-01-22 | 32.40 | 32.54 | 31.80 | 32.10 | -1.71% | 1.48 | 2.36% |
| 2026-01-21 | 31.70 | 32.87 | 31.55 | 32.66 | +2.06% | 1.82 | 2.90% |
| 2026-01-20 | 32.48 | 32.64 | 31.70 | 32.00 | -2.05% | 1.80 | 2.89% |
| 2026-01-19 | 32.86 | 33.56 | 32.39 | 32.67 | -2.16% | 2.70 | 4.23% |