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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.21 | 33.75 | 30.95 | 33.39 | +7.40% | 5.52 | 8.62% |
| 2026-01-15 | 31.39 | 31.70 | 30.81 | 31.09 | -1.55% | 1.71 | 2.82% |
| 2026-01-14 | 31.71 | 33.00 | 31.30 | 31.58 | +0.10% | 3.40 | 5.44% |
| 2026-01-13 | 32.50 | 32.50 | 31.35 | 31.55 | -2.77% | 2.59 | 4.20% |
| 2026-01-12 | 31.31 | 32.47 | 31.10 | 32.45 | +4.44% | 3.51 | 5.64% |
| 2026-01-09 | 30.91 | 31.91 | 30.88 | 31.07 | -1.18% | 3.26 | 5.37% |
| 2026-01-08 | 31.84 | 34.36 | 31.37 | 31.44 | +4.21% | 6.06 | 9.54% |
| 2026-01-07 | 29.90 | 30.99 | 29.70 | 30.17 | +2.86% | 2.72 | 4.59% |
| 2026-01-06 | 29.22 | 29.36 | 28.95 | 29.33 | +0.34% | 1.30 | 2.30% |
| 2026-01-05 | 29.07 | 29.29 | 28.89 | 29.23 | +0.65% | 1.10 | 1.93% |
| 2025-12-31 | 29.08 | 29.19 | 28.82 | 29.04 | -0.10% | 0.73 | 1.30% |
| 2025-12-30 | 28.72 | 29.30 | 28.52 | 29.07 | +0.97% | 1.42 | 2.52% |
| 2025-12-29 | 28.34 | 28.94 | 28.20 | 28.79 | +1.09% | 1.26 | 2.26% |
| 2025-12-26 | 28.50 | 28.93 | 28.23 | 28.48 | -0.18% | 0.98 | 1.76% |
| 2025-12-25 | 28.16 | 28.63 | 28.15 | 28.53 | +0.63% | 0.92 | 1.67% |
| 2025-12-24 | 27.97 | 28.50 | 27.95 | 28.35 | +0.78% | 0.67 | 1.21% |
| 2025-12-23 | 28.50 | 28.50 | 28.05 | 28.13 | -0.07% | 0.62 | 1.13% |
| 2025-12-22 | 28.04 | 28.28 | 27.98 | 28.15 | +0.39% | 0.64 | 1.17% |
| 2025-12-19 | 27.90 | 28.12 | 27.81 | 28.04 | +0.36% | 0.44 | 0.81% |
| 2025-12-18 | 27.61 | 28.28 | 27.61 | 27.94 | +0.43% | 0.46 | 0.85% |