华中数控(300161)股票行情
华中数控(300161)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 30.05 | 30.86 | 0.64 | 2.12% | 30.02 | 30.89 | 64775 | 19737.90 | 3.32% | 0.00 |
| 2025-09-15 | 30.50 | 30.22 | -0.31 | -1.02% | 30.20 | 30.75 | 48591 | 14768.05 | 2.49% | 0.00 |
| 2025-09-12 | 30.88 | 30.53 | -0.55 | -1.77% | 30.39 | 31.04 | 68845 | 21109.92 | 3.53% | 0.00 |
| 2025-09-11 | 30.17 | 31.08 | 0.72 | 2.37% | 29.85 | 31.18 | 82061 | 25159.41 | 4.21% | 4.00 |
| 2025-09-10 | 30.69 | 30.36 | -0.51 | -1.65% | 30.00 | 31.00 | 71401 | 21694.23 | 3.66% | 0.00 |
| 2025-09-09 | 31.63 | 30.87 | -1.06 | -3.32% | 30.67 | 31.63 | 90380 | 28020.10 | 4.63% | 8.00 |
| 2025-09-08 | 30.50 | 31.93 | 0.98 | 3.17% | 30.45 | 32.07 | 153840 | 48362.98 | 7.89% | 1.00 |
| 2025-09-05 | 29.50 | 30.95 | 1.45 | 4.92% | 28.92 | 31.19 | 144985 | 44301.80 | 7.44% | 22.00 |
| 2025-09-04 | 29.06 | 29.50 | -0.11 | -0.37% | 28.85 | 30.45 | 127913 | 37951.25 | 6.56% | 10.00 |
| 2025-09-03 | 30.35 | 29.61 | -1.13 | -3.68% | 29.61 | 31.34 | 163654 | 50125.73 | 8.39% | 1.00 |
| 2025-09-02 | 32.03 | 30.74 | 1.26 | 4.27% | 30.45 | 34.36 | 265223 | 84480.46 | 13.60% | 3.00 |
| 2025-09-01 | 28.91 | 29.48 | 0.76 | 2.65% | 28.88 | 29.94 | 73320 | 21632.58 | 3.76% | 0.00 |
| 2025-08-29 | 28.44 | 28.72 | -0.14 | -0.49% | 28.39 | 29.14 | 46053 | 13217.50 | 2.36% | 0.00 |
| 2025-08-28 | 29.00 | 28.86 | -0.14 | -0.48% | 27.87 | 29.27 | 78712 | 22512.12 | 4.04% | 0.00 |
| 2025-08-27 | 29.80 | 29.00 | -0.93 | -3.11% | 29.00 | 30.20 | 72228 | 21493.21 | 3.70% | 8.00 |
| 2025-08-26 | 29.79 | 29.93 | 0.03 | 0.10% | 29.49 | 30.17 | 63129 | 18880.63 | 3.24% | 0.00 |
| 2025-08-25 | 29.75 | 29.90 | 0.24 | 0.81% | 29.48 | 29.97 | 90060 | 26812.34 | 4.62% | 22.00 |
| 2025-08-22 | 29.48 | 29.66 | 0.24 | 0.82% | 29.10 | 29.73 | 59658 | 17632.90 | 3.06% | 0.00 |
| 2025-08-21 | 29.86 | 29.42 | -0.37 | -1.24% | 29.17 | 29.92 | 62996 | 18591.64 | 3.23% | 4.00 |
| 2025-08-20 | 29.44 | 29.79 | 0.22 | 0.74% | 29.20 | 29.83 | 58300 | 17241.33 | 2.99% | 0.00 |
| 2025-08-19 | 29.33 | 29.57 | 0.14 | 0.48% | 28.93 | 29.94 | 68516 | 20173.33 | 3.51% | 0.00 |
| 2025-08-18 | 29.00 | 29.43 | 0.66 | 2.29% | 28.72 | 30.30 | 95579 | 28171.83 | 4.90% | 0.00 |
| 2025-08-15 | 28.27 | 28.77 | 0.42 | 1.48% | 28.27 | 28.88 | 42969 | 12306.11 | 2.20% | 0.00 |
| 2025-08-14 | 29.00 | 28.35 | -0.70 | -2.41% | 28.22 | 29.03 | 61296 | 17502.35 | 3.14% | 0.00 |
| 2025-08-13 | 28.91 | 29.05 | 0.00 | 0.00% | 28.83 | 29.28 | 49851 | 14456.36 | 2.56% | 0.00 |
| 2025-08-12 | 29.88 | 29.05 | -0.60 | -2.02% | 28.89 | 29.88 | 58020 | 16912.49 | 2.98% | 1.00 |
| 2025-08-11 | 29.21 | 29.65 | 0.32 | 1.09% | 28.96 | 29.85 | 74075 | 21770.25 | 3.80% | 0.00 |
| 2025-08-08 | 28.90 | 29.33 | 0.13 | 0.45% | 28.60 | 29.85 | 85364 | 25065.20 | 4.38% | 0.00 |
| 2025-08-07 | 29.29 | 29.20 | -0.68 | -2.28% | 29.08 | 30.41 | 121247 | 35717.85 | 6.22% | 0.00 |
| 2025-08-06 | 29.33 | 29.88 | 1.25 | 4.37% | 29.08 | 30.50 | 144712 | 43449.12 | 7.42% | 0.00 |
| 2025-08-05 | 28.61 | 28.63 | -0.24 | -0.83% | 28.30 | 28.72 | 56211 | 16011.76 | 2.88% | 0.00 |
| 2025-08-04 | 27.81 | 28.87 | 1.38 | 5.02% | 27.70 | 29.26 | 102146 | 29230.15 | 5.24% | 1.00 |
| 2025-08-01 | 27.20 | 27.49 | 0.24 | 0.88% | 27.07 | 27.50 | 29202 | 7976.05 | 1.50% | 4.00 |
| 2025-07-31 | 27.42 | 27.25 | -0.34 | -1.23% | 27.20 | 27.80 | 37628 | 10338.98 | 1.93% | 0.00 |
| 2025-07-30 | 27.89 | 27.59 | -0.39 | -1.39% | 27.31 | 27.92 | 48318 | 13314.56 | 2.48% | 0.00 |
| 2025-07-29 | 28.77 | 27.98 | -0.26 | -0.92% | 27.80 | 28.90 | 73002 | 20597.01 | 3.74% | 0.00 |
| 2025-07-28 | 27.59 | 28.24 | 0.65 | 2.36% | 27.35 | 28.38 | 68985 | 19384.64 | 3.54% | 0.00 |
| 2025-07-25 | 27.44 | 27.59 | 0.06 | 0.22% | 27.33 | 27.74 | 39986 | 11022.65 | 2.05% | 0.00 |
| 2025-07-24 | 26.86 | 27.53 | 0.51 | 1.89% | 26.86 | 27.80 | 50546 | 13929.31 | 2.59% | 0.00 |
| 2025-07-23 | 27.20 | 27.02 | -0.38 | -1.39% | 26.97 | 27.39 | 37847 | 10255.46 | 1.94% | 0.00 |
| 2025-07-22 | 27.57 | 27.40 | -0.16 | -0.58% | 27.15 | 27.82 | 43877 | 12022.24 | 2.25% | 0.00 |
| 2025-07-21 | 27.53 | 27.56 | 0.27 | 0.99% | 27.28 | 27.78 | 49395 | 13590.15 | 2.53% | 0.00 |
| 2025-07-18 | 27.10 | 27.29 | 0.28 | 1.04% | 27.07 | 27.70 | 66296 | 18197.62 | 3.40% | 1.00 |
| 2025-07-17 | 26.65 | 27.01 | 0.37 | 1.39% | 26.59 | 27.02 | 44425 | 11945.55 | 2.28% | 0.00 |
| 2025-07-16 | 26.32 | 26.64 | 0.23 | 0.87% | 26.24 | 26.68 | 35922 | 9543.86 | 1.84% | 0.00 |
| 2025-07-15 | 26.35 | 26.41 | -0.08 | -0.30% | 26.05 | 26.58 | 27001 | 7105.64 | 1.38% | 0.00 |
| 2025-07-14 | 26.30 | 26.49 | 0.22 | 0.84% | 26.18 | 26.64 | 35004 | 9269.15 | 1.80% | 0.00 |
| 2025-07-11 | 25.85 | 26.28 | 0.32 | 1.23% | 25.81 | 26.36 | 31024 | 8116.24 | 1.59% | 0.00 |
| 2025-07-10 | 26.06 | 25.96 | -0.11 | -0.42% | 25.75 | 26.12 | 22888 | 5929.96 | 1.17% | 0.00 |
| 2025-07-09 | 26.15 | 26.07 | -0.05 | -0.19% | 26.00 | 26.35 | 27639 | 7240.02 | 1.42% | 0.00 |
| 2025-07-08 | 25.74 | 26.12 | 0.38 | 1.48% | 25.60 | 26.25 | 24975 | 6489.06 | 1.28% | 0.00 |
| 2025-07-07 | 25.65 | 25.74 | 0.10 | 0.39% | 25.35 | 25.74 | 15340 | 3924.04 | 0.79% | 0.00 |
| 2025-07-04 | 26.12 | 25.64 | -0.57 | -2.17% | 25.63 | 26.21 | 31167 | 8058.05 | 1.60% | 0.00 |
| 2025-07-03 | 26.06 | 26.21 | 0.06 | 0.23% | 25.95 | 26.47 | 23270 | 6084.19 | 1.19% | 0.00 |
| 2025-07-02 | 26.32 | 26.15 | -0.33 | -1.25% | 25.94 | 26.48 | 29208 | 7633.57 | 1.50% | 0.00 |
| 2025-07-01 | 26.65 | 26.48 | -0.01 | -0.04% | 26.32 | 26.68 | 27238 | 7204.93 | 1.40% | 0.00 |
| 2025-06-30 | 26.30 | 26.49 | 0.27 | 1.03% | 26.24 | 26.56 | 35156 | 9285.54 | 1.80% | 0.00 |
| 2025-06-27 | 26.28 | 26.22 | 0.08 | 0.31% | 26.10 | 26.35 | 25114 | 6587.90 | 1.29% | 0.00 |
| 2025-06-26 | 26.19 | 26.14 | -0.07 | -0.27% | 26.10 | 26.61 | 34977 | 9205.50 | 1.79% | 0.00 |
| 2025-06-25 | 26.09 | 26.21 | 0.13 | 0.50% | 25.95 | 26.35 | 37957 | 9930.40 | 1.95% | 0.00 |
| 2025-06-24 | 25.50 | 26.08 | 0.77 | 3.04% | 25.39 | 26.10 | 38770 | 10051.56 | 1.99% | 0.00 |
| 2025-06-23 | 25.00 | 25.31 | 0.31 | 1.24% | 24.89 | 25.35 | 15334 | 3867.24 | 0.79% | 0.00 |
| 2025-06-20 | 25.36 | 25.00 | -0.53 | -2.08% | 25.00 | 25.66 | 23190 | 5840.04 | 1.19% | 0.00 |
| 2025-06-19 | 25.90 | 25.53 | -0.39 | -1.50% | 25.50 | 26.03 | 22119 | 5696.92 | 1.13% | 0.00 |
| 2025-06-18 | 25.86 | 25.92 | -0.01 | -0.04% | 25.60 | 25.98 | 19822 | 5113.98 | 1.02% | 0.00 |
| 2025-06-17 | 25.82 | 25.93 | 0.01 | 0.04% | 25.82 | 26.10 | 15927 | 4133.85 | 0.82% | 0.00 |
| 2025-06-16 | 25.70 | 25.92 | 0.05 | 0.19% | 25.61 | 25.97 | 15529 | 4019.40 | 0.80% | 0.00 |
| 2025-06-13 | 26.31 | 25.87 | -0.43 | -1.63% | 25.80 | 26.39 | 29568 | 7674.35 | 1.52% | 0.00 |
| 2025-06-12 | 26.62 | 26.30 | -0.08 | -0.30% | 26.23 | 26.85 | 39460 | 10462.03 | 2.02% | 0.00 |
| 2025-06-11 | 26.55 | 26.38 | -0.06 | -0.23% | 26.32 | 26.63 | 22688 | 6002.88 | 1.16% | 0.00 |
| 2025-06-10 | 26.60 | 26.44 | 0.03 | 0.11% | 25.84 | 26.62 | 41394 | 10890.54 | 2.12% | 0.00 |
| 2025-06-09 | 26.12 | 26.41 | 0.31 | 1.19% | 26.12 | 26.50 | 25567 | 6738.52 | 1.31% | 5.00 |
| 2025-06-06 | 26.31 | 26.10 | -0.28 | -1.06% | 25.88 | 26.42 | 27478 | 7162.48 | 1.41% | 2.00 |
| 2025-06-05 | 26.10 | 26.38 | 0.45 | 1.74% | 25.91 | 26.45 | 31617 | 8294.91 | 1.62% | 0.00 |
| 2025-06-04 | 26.11 | 25.93 | -0.18 | -0.69% | 25.82 | 26.22 | 32844 | 8532.89 | 1.68% | 3.00 |
| 2025-06-03 | 25.80 | 26.11 | -0.50 | -1.88% | 25.80 | 26.65 | 35446 | 9257.69 | 1.82% | 2.00 |
| 2025-05-30 | 26.92 | 26.61 | -0.42 | -1.55% | 26.50 | 26.97 | 28410 | 7570.84 | 1.46% | 0.00 |
| 2025-05-29 | 26.44 | 27.03 | 0.51 | 1.92% | 26.40 | 27.15 | 40289 | 10818.06 | 2.07% | 0.00 |
| 2025-05-28 | 26.64 | 26.52 | 0.21 | 0.80% | 26.36 | 27.08 | 31972 | 8520.22 | 1.64% | 2.00 |
| 2025-05-27 | 26.33 | 26.31 | -0.09 | -0.34% | 26.11 | 26.92 | 33665 | 8936.63 | 1.73% | 0.00 |
深证大盘股票行情在线 K线走势图
