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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.17 | 30.30 | 28.85 | 30.10 | +3.05% | 2.28 | 3.94% |
| 2025-11-18 | 29.59 | 29.59 | 28.91 | 29.21 | -0.88% | 0.85 | 1.49% |
| 2025-11-17 | 29.03 | 29.75 | 29.03 | 29.47 | +1.90% | 1.27 | 2.21% |
| 2025-11-14 | 29.09 | 29.28 | 28.78 | 28.92 | -0.79% | 0.83 | 1.46% |
| 2025-11-13 | 29.30 | 29.35 | 29.02 | 29.15 | -0.48% | 0.78 | 1.37% |
| 2025-11-12 | 29.98 | 29.98 | 28.88 | 29.29 | -2.14% | 1.33 | 2.33% |
| 2025-11-11 | 30.57 | 30.60 | 29.90 | 29.93 | -2.51% | 1.23 | 2.10% |
| 2025-11-10 | 29.77 | 30.99 | 29.73 | 30.70 | +2.33% | 1.75 | 2.95% |
| 2025-11-07 | 30.11 | 30.50 | 29.92 | 30.00 | -0.27% | 1.20 | 2.05% |
| 2025-11-06 | 30.40 | 30.60 | 29.75 | 30.08 | -1.22% | 1.59 | 2.71% |
| 2025-11-05 | 30.59 | 31.08 | 30.30 | 30.45 | -2.31% | 2.07 | 3.48% |
| 2025-11-04 | 30.75 | 32.00 | 30.58 | 31.17 | +1.00% | 2.87 | 4.70% |
| 2025-11-03 | 31.40 | 31.74 | 30.67 | 30.86 | -2.34% | 2.46 | 4.08% |
| 2025-10-31 | 31.12 | 32.29 | 30.67 | 31.60 | +0.73% | 3.13 | 5.11% |
| 2025-10-30 | 30.62 | 32.30 | 30.59 | 31.37 | +0.74% | 3.97 | 6.44% |
| 2025-10-29 | 30.32 | 32.78 | 30.30 | 31.14 | +3.22% | 4.46 | 7.34% |
| 2025-10-28 | 30.19 | 30.20 | 29.77 | 30.17 | -0.23% | 1.34 | 2.30% |
| 2025-10-27 | 30.00 | 30.29 | 29.72 | 30.24 | +1.34% | 1.69 | 2.87% |
| 2025-10-24 | 29.75 | 30.15 | 29.19 | 29.84 | +1.88% | 1.79 | 3.08% |
| 2025-10-23 | 28.77 | 29.80 | 28.66 | 29.29 | +0.24% | 1.67 | 2.93% |