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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.05 | 30.89 | 30.02 | 30.86 | +2.12% | 1.97 | 3.32% |
| 2025-09-15 | 30.50 | 30.75 | 30.20 | 30.22 | -1.02% | 1.48 | 2.49% |
| 2025-09-12 | 30.88 | 31.04 | 30.39 | 30.53 | -1.77% | 2.11 | 3.53% |
| 2025-09-11 | 30.17 | 31.18 | 29.85 | 31.08 | +2.37% | 2.52 | 4.21% |
| 2025-09-10 | 30.69 | 31.00 | 30.00 | 30.36 | -1.65% | 2.17 | 3.66% |
| 2025-09-09 | 31.63 | 31.63 | 30.67 | 30.87 | -3.32% | 2.80 | 4.63% |
| 2025-09-08 | 30.50 | 32.07 | 30.45 | 31.93 | +3.17% | 4.84 | 7.89% |
| 2025-09-05 | 29.50 | 31.19 | 28.92 | 30.95 | +4.92% | 4.43 | 7.44% |
| 2025-09-04 | 29.06 | 30.45 | 28.85 | 29.50 | -0.37% | 3.80 | 6.56% |
| 2025-09-03 | 30.35 | 31.34 | 29.61 | 29.61 | -3.68% | 5.01 | 8.39% |
| 2025-09-02 | 32.03 | 34.36 | 30.45 | 30.74 | +4.27% | 8.45 | 13.60% |
| 2025-09-01 | 28.91 | 29.94 | 28.88 | 29.48 | +2.65% | 2.16 | 3.76% |
| 2025-08-29 | 28.44 | 29.14 | 28.39 | 28.72 | -0.49% | 1.32 | 2.36% |
| 2025-08-28 | 29.00 | 29.27 | 27.87 | 28.86 | -0.48% | 2.25 | 4.04% |
| 2025-08-27 | 29.80 | 30.20 | 29.00 | 29.00 | -3.11% | 2.15 | 3.70% |
| 2025-08-26 | 29.79 | 30.17 | 29.49 | 29.93 | +0.10% | 1.89 | 3.24% |
| 2025-08-25 | 29.75 | 29.97 | 29.48 | 29.90 | +0.81% | 2.68 | 4.62% |
| 2025-08-22 | 29.48 | 29.73 | 29.10 | 29.66 | +0.82% | 1.76 | 3.06% |
| 2025-08-21 | 29.86 | 29.92 | 29.17 | 29.42 | -1.24% | 1.86 | 3.23% |
| 2025-08-20 | 29.44 | 29.83 | 29.20 | 29.79 | +0.74% | 1.72 | 2.99% |