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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.20 | 29.98 | 27.94 | 29.22 | +3.03% | 1.77 | 3.11% |
| 2025-10-21 | 28.20 | 28.58 | 27.82 | 28.36 | +1.43% | 0.64 | 1.16% |
| 2025-10-20 | 28.08 | 28.35 | 27.90 | 27.96 | +0.07% | 0.57 | 1.05% |
| 2025-10-17 | 28.66 | 28.66 | 27.79 | 27.94 | -1.93% | 0.92 | 1.69% |
| 2025-10-16 | 29.18 | 29.18 | 28.25 | 28.49 | -2.43% | 1.05 | 1.89% |
| 2025-10-15 | 29.03 | 29.33 | 28.75 | 29.20 | +0.65% | 0.84 | 1.48% |
| 2025-10-14 | 29.78 | 30.31 | 28.93 | 29.01 | -2.55% | 1.41 | 2.44% |
| 2025-10-13 | 29.00 | 29.81 | 28.60 | 29.77 | -0.27% | 1.46 | 2.56% |
| 2025-10-10 | 30.20 | 30.40 | 29.80 | 29.85 | -1.91% | 1.43 | 2.44% |
| 2025-10-09 | 29.44 | 30.85 | 29.23 | 30.43 | +4.14% | 2.63 | 4.49% |
| 2025-09-30 | 29.48 | 29.53 | 29.14 | 29.22 | -0.24% | 0.87 | 1.53% |
| 2025-09-29 | 28.61 | 29.58 | 28.24 | 29.29 | +2.63% | 1.35 | 2.39% |
| 2025-09-26 | 29.06 | 29.08 | 28.52 | 28.54 | -1.69% | 1.03 | 1.83% |
| 2025-09-25 | 29.46 | 29.59 | 28.79 | 29.03 | -1.46% | 1.71 | 3.01% |
| 2025-09-24 | 28.96 | 29.49 | 28.71 | 29.46 | +1.24% | 1.22 | 2.13% |
| 2025-09-23 | 29.89 | 29.94 | 28.60 | 29.10 | -2.28% | 1.52 | 2.69% |
| 2025-09-22 | 29.70 | 30.08 | 29.28 | 29.78 | -0.53% | 1.49 | 2.58% |
| 2025-09-19 | 30.21 | 30.52 | 29.88 | 29.94 | -2.00% | 1.76 | 3.00% |
| 2025-09-18 | 31.03 | 31.30 | 30.20 | 30.55 | -2.05% | 2.98 | 4.94% |
| 2025-09-17 | 30.77 | 31.30 | 30.61 | 31.19 | +1.07% | 2.78 | 4.58% |