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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.53 | 27.85 | 27.43 | 27.82 | +0.69% | 0.43 | 0.80% |
| 2025-12-16 | 27.97 | 27.98 | 27.41 | 27.63 | -1.39% | 0.78 | 1.44% |
| 2025-12-15 | 28.16 | 28.39 | 27.77 | 28.02 | -0.67% | 0.76 | 1.39% |
| 2025-12-12 | 28.34 | 28.60 | 28.00 | 28.21 | -0.42% | 1.08 | 1.96% |
| 2025-12-11 | 28.97 | 28.98 | 28.31 | 28.33 | -1.97% | 0.76 | 1.37% |
| 2025-12-10 | 29.36 | 29.48 | 28.74 | 28.90 | -0.10% | 0.92 | 1.63% |
| 2025-12-09 | 28.72 | 29.12 | 28.61 | 28.93 | -0.10% | 0.83 | 1.48% |
| 2025-12-08 | 28.88 | 29.30 | 28.65 | 28.96 | +1.12% | 1.25 | 2.21% |
| 2025-12-05 | 28.25 | 28.73 | 27.70 | 28.64 | +0.85% | 0.99 | 1.80% |
| 2025-12-04 | 28.77 | 28.88 | 28.18 | 28.40 | -0.28% | 0.95 | 1.70% |
| 2025-12-03 | 28.35 | 28.90 | 27.95 | 28.48 | +0.21% | 0.91 | 1.64% |
| 2025-12-02 | 28.77 | 28.94 | 28.34 | 28.42 | -1.83% | 0.55 | 0.98% |
| 2025-12-01 | 28.60 | 28.96 | 28.52 | 28.95 | +1.05% | 0.60 | 1.08% |
| 2025-11-28 | 28.11 | 28.78 | 28.04 | 28.65 | +1.92% | 0.80 | 1.43% |
| 2025-11-27 | 28.11 | 28.27 | 28.00 | 28.11 | +0.07% | 0.53 | 0.96% |
| 2025-11-26 | 28.64 | 28.72 | 28.06 | 28.09 | -1.78% | 0.82 | 1.47% |
| 2025-11-25 | 28.89 | 29.12 | 28.49 | 28.60 | -0.90% | 1.01 | 1.80% |
| 2025-11-24 | 28.50 | 29.21 | 28.15 | 28.86 | +1.62% | 1.13 | 2.02% |
| 2025-11-21 | 29.01 | 29.23 | 28.40 | 28.40 | -3.04% | 1.18 | 2.10% |
| 2025-11-20 | 29.80 | 30.10 | 29.20 | 29.29 | -2.69% | 1.46 | 2.53% |