华中数控(300161)股票行情 华中数控股票行情 300161股票行情_爱股网
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 |
|---|
| 2025-10-31 | 31.12 | 31.60 | 0.23 | 0.73% | 30.67 | 32.29 | 99582 | 31297.43 | 5.11% | 0.00 |
| 2025-10-30 | 30.62 | 31.37 | 0.23 | 0.74% | 30.59 | 32.30 | 125553 | 39738.35 | 6.44% | 0.00 |
| 2025-10-29 | 30.32 | 31.14 | 0.97 | 3.22% | 30.30 | 32.78 | 143173 | 44639.75 | 7.34% | 2.00 |
| 2025-10-28 | 30.19 | 30.17 | -0.07 | -0.23% | 29.77 | 30.20 | 44781 | 13426.64 | 2.30% | 0.00 |
| 2025-10-27 | 30.00 | 30.24 | 0.40 | 1.34% | 29.72 | 30.29 | 56054 | 16875.19 | 2.87% | 0.00 |
| 2025-10-24 | 29.75 | 29.84 | 0.55 | 1.88% | 29.19 | 30.15 | 60072 | 17877.52 | 3.08% | 10.00 |
| 2025-10-23 | 28.77 | 29.29 | 0.07 | 0.24% | 28.66 | 29.80 | 57043 | 16749.72 | 2.93% | 0.00 |
| 2025-10-22 | 28.20 | 29.22 | 0.86 | 3.03% | 27.94 | 29.98 | 60630 | 17720.39 | 3.11% | 0.00 |
| 2025-10-21 | 28.20 | 28.36 | 0.40 | 1.43% | 27.82 | 28.58 | 22669 | 6410.82 | 1.16% | 0.00 |
| 2025-10-20 | 28.08 | 27.96 | 0.02 | 0.07% | 27.90 | 28.35 | 20458 | 5746.53 | 1.05% | 0.00 |
| 2025-10-17 | 28.66 | 27.94 | -0.55 | -1.93% | 27.79 | 28.66 | 32861 | 9229.81 | 1.69% | 0.00 |
| 2025-10-16 | 29.18 | 28.49 | -0.71 | -2.43% | 28.25 | 29.18 | 36783 | 10528.76 | 1.89% | 11.00 |
| 2025-10-15 | 29.03 | 29.20 | 0.19 | 0.65% | 28.75 | 29.33 | 28955 | 8413.01 | 1.48% | 0.00 |
| 2025-10-14 | 29.78 | 29.01 | -0.76 | -2.55% | 28.93 | 30.31 | 47568 | 14079.64 | 2.44% | 0.00 |
| 2025-10-13 | 29.00 | 29.77 | -0.08 | -0.27% | 28.60 | 29.81 | 49890 | 14626.21 | 2.56% | 0.00 |
| 2025-10-10 | 30.20 | 29.85 | -0.58 | -1.91% | 29.80 | 30.40 | 47560 | 14274.67 | 2.44% | 0.00 |
| 2025-10-09 | 29.44 | 30.43 | 1.21 | 4.14% | 29.23 | 30.85 | 87568 | 26321.44 | 4.49% | 0.00 |
| 2025-09-30 | 29.48 | 29.22 | -0.07 | -0.24% | 29.14 | 29.53 | 29797 | 8719.78 | 1.53% | 14.00 |
| 2025-09-29 | 28.61 | 29.29 | 0.75 | 2.63% | 28.24 | 29.58 | 46660 | 13544.15 | 2.39% | 0.00 |
| 2025-09-26 | 29.06 | 28.54 | -0.49 | -1.69% | 28.52 | 29.08 | 35766 | 10292.21 | 1.83% | 0.00 |
| 2025-09-25 | 29.46 | 29.03 | -0.43 | -1.46% | 28.79 | 29.59 | 58695 | 17086.06 | 3.01% | 0.00 |
| 2025-09-24 | 28.96 | 29.46 | 0.36 | 1.24% | 28.71 | 29.49 | 41533 | 12187.48 | 2.13% | 0.00 |
| 2025-09-23 | 29.89 | 29.10 | -0.68 | -2.28% | 28.60 | 29.94 | 52530 | 15233.52 | 2.69% | 0.10 |
| 2025-09-22 | 29.70 | 29.78 | -0.16 | -0.53% | 29.28 | 30.08 | 50262 | 14884.98 | 2.58% | 1.00 |
| 2025-09-19 | 30.21 | 29.94 | -0.61 | -2.00% | 29.88 | 30.52 | 58414 | 17594.76 | 3.00% | 1.00 |
| 2025-09-18 | 31.03 | 30.55 | -0.64 | -2.05% | 30.20 | 31.30 | 96272 | 29776.04 | 4.94% | 1.00 |
| 2025-09-17 | 30.77 | 31.19 | 0.33 | 1.07% | 30.61 | 31.30 | 89226 | 27755.38 | 4.58% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
华中数控(300161)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
