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 |
|---|
| 2025-03-28 | 30.80 | 31.18 | 0.26 | 0.84% | 30.75 | 31.88 | 57928 | 18214.48 | 2.97% | 0.00 |
| 2025-03-27 | 31.52 | 30.92 | -0.93 | -2.92% | 30.80 | 32.20 | 64399 | 20171.27 | 3.31% | 0.00 |
| 2025-03-26 | 29.97 | 31.85 | 1.93 | 6.45% | 29.97 | 32.15 | 114083 | 35967.61 | 5.86% | 0.00 |
| 2025-03-25 | 30.61 | 29.92 | -0.68 | -2.22% | 29.90 | 31.06 | 38867 | 11812.53 | 1.99% | 0.00 |
| 2025-03-24 | 31.35 | 30.60 | -0.85 | -2.70% | 29.64 | 31.61 | 79781 | 24337.85 | 4.09% | 0.00 |
| 2025-03-21 | 32.99 | 31.45 | -1.99 | -5.95% | 31.43 | 33.00 | 90784 | 29078.62 | 4.66% | 1.00 |
| 2025-03-20 | 33.22 | 33.44 | 0.14 | 0.42% | 32.87 | 34.08 | 92473 | 31059.97 | 4.75% | 0.00 |
| 2025-03-19 | 33.33 | 33.30 | -0.20 | -0.60% | 32.62 | 33.97 | 86521 | 28850.18 | 4.44% | 0.00 |
| 2025-03-18 | 32.10 | 33.50 | 1.30 | 4.04% | 32.10 | 33.64 | 115484 | 38298.35 | 5.93% | 0.00 |
| 2025-03-17 | 32.85 | 32.20 | -0.25 | -0.77% | 32.06 | 32.85 | 58363 | 18896.95 | 3.00% | 0.00 |
| 2025-03-14 | 32.25 | 32.45 | 0.24 | 0.75% | 31.50 | 32.82 | 63468 | 20451.10 | 3.26% | 0.00 |
| 2025-03-13 | 33.39 | 32.21 | -1.25 | -3.74% | 31.52 | 33.39 | 85860 | 27639.05 | 4.41% | 0.00 |
| 2025-03-12 | 34.42 | 33.46 | -0.96 | -2.79% | 33.45 | 34.67 | 88174 | 29983.15 | 4.53% | 0.00 |
| 2025-03-11 | 34.26 | 34.42 | -0.57 | -1.63% | 33.63 | 34.90 | 89836 | 30746.63 | 4.61% | 1.00 |
| 2025-03-10 | 34.34 | 34.99 | 0.29 | 0.84% | 33.90 | 35.50 | 98307 | 34268.01 | 5.05% | 1.00 |
| 2025-03-07 | 34.00 | 34.70 | 0.30 | 0.87% | 33.36 | 36.00 | 118824 | 41054.88 | 6.10% | 0.00 |
| 2025-03-06 | 33.85 | 34.40 | 1.05 | 3.15% | 33.51 | 35.52 | 139896 | 48509.27 | 7.18% | 12.00 |
| 2025-03-05 | 32.48 | 33.35 | 0.88 | 2.71% | 32.30 | 33.93 | 97800 | 32519.55 | 5.02% | 0.00 |
| 2025-03-04 | 31.30 | 32.47 | 0.49 | 1.53% | 31.15 | 32.68 | 74890 | 24198.21 | 3.84% | 5.00 |
| 2025-03-03 | 32.30 | 31.98 | -0.33 | -1.02% | 31.41 | 33.19 | 106742 | 34444.70 | 5.48% | 5.00 |
| 2025-02-28 | 35.10 | 32.31 | -2.82 | -8.03% | 32.14 | 35.83 | 146862 | 49242.31 | 7.54% | 0.00 |
| 2025-02-27 | 36.60 | 35.13 | -1.94 | -5.23% | 34.20 | 36.64 | 172464 | 61268.74 | 8.85% | 0.00 |
| 2025-02-26 | 35.75 | 37.07 | 1.37 | 3.84% | 34.80 | 37.37 | 236904 | 85842.64 | 12.16% | 29.00 |
| 2025-02-25 | 35.00 | 35.70 | -0.70 | -1.92% | 34.80 | 37.80 | 261824 | 95592.05 | 13.44% | 16.00 |
| 2025-02-24 | 34.91 | 36.40 | 0.78 | 2.19% | 32.51 | 36.75 | 307480 | 106427.62 | 15.78% | 10.00 |
| 2025-02-21 | 32.50 | 35.62 | 2.41 | 7.26% | 32.50 | 37.80 | 266687 | 94579.38 | 13.69% | 5.00 |
| 2025-02-20 | 32.75 | 33.21 | -0.64 | -1.89% | 31.99 | 33.74 | 227048 | 74603.16 | 11.65% | 3.00 |
| 2025-02-19 | 30.42 | 33.85 | 3.85 | 12.83% | 30.00 | 36.00 | 288400 | 94932.51 | 14.80% | 1.00 |
| 2025-02-18 | 29.90 | 30.00 | 0.53 | 1.80% | 29.47 | 30.68 | 125059 | 37738.61 | 6.42% | 0.00 |
| 2025-02-17 | 29.20 | 29.47 | 0.45 | 1.55% | 28.93 | 29.76 | 58470 | 17205.77 | 3.00% | 5.00 |
| 2025-02-14 | 28.53 | 29.02 | 0.25 | 0.87% | 28.51 | 29.80 | 50399 | 14639.75 | 2.59% | 16.00 |
| 2025-02-13 | 29.65 | 28.77 | -0.73 | -2.47% | 28.77 | 29.80 | 53963 | 15787.28 | 2.77% | 0.00 |
| 2025-02-12 | 29.30 | 29.50 | -0.41 | -1.37% | 29.11 | 29.66 | 61904 | 18182.23 | 3.18% | 5.00 |
| 2025-02-11 | 28.89 | 29.91 | 1.03 | 3.57% | 28.70 | 30.49 | 104855 | 31001.19 | 5.38% | 0.00 |
| 2025-02-10 | 29.28 | 28.88 | -0.48 | -1.63% | 28.53 | 29.46 | 93242 | 26948.17 | 4.79% | 0.00 |
| 2025-02-07 | 29.92 | 29.36 | -0.89 | -2.94% | 29.08 | 30.15 | 106232 | 31490.50 | 5.45% | 10.00 |
| 2025-02-06 | 29.10 | 30.25 | 0.56 | 1.89% | 29.05 | 30.44 | 106730 | 31836.47 | 5.48% | 0.00 |
| 2025-02-05 | 28.64 | 29.69 | 0.75 | 2.59% | 27.70 | 30.00 | 143334 | 41605.24 | 7.36% | 8.00 |
| 2025-01-27 | 27.98 | 28.94 | 1.77 | 6.51% | 26.70 | 29.66 | 149401 | 42539.52 | 7.67% | 1.00 |
| 2025-01-24 | 26.10 | 27.17 | 0.83 | 3.15% | 26.05 | 27.17 | 40982 | 10919.66 | 2.10% | 1.00 |
| 2025-01-23 | 26.76 | 26.34 | -0.35 | -1.31% | 26.34 | 27.40 | 45822 | 12321.75 | 2.35% | 0.00 |
| 2025-01-22 | 26.04 | 26.69 | 0.59 | 2.26% | 25.81 | 27.09 | 56732 | 15127.41 | 2.91% | 0.00 |
| 2025-01-21 | 26.01 | 26.10 | 0.35 | 1.36% | 25.56 | 26.10 | 25429 | 6578.81 | 1.31% | 0.00 |
| 2025-01-20 | 25.96 | 25.75 | -0.13 | -0.50% | 25.72 | 26.30 | 25195 | 6552.34 | 1.29% | 0.00 |
| 2025-01-17 | 25.91 | 25.88 | -0.07 | -0.27% | 25.61 | 26.28 | 21338 | 5533.51 | 1.10% | 0.00 |
| 2025-01-16 | 25.91 | 25.95 | 0.17 | 0.66% | 25.82 | 26.62 | 33880 | 8880.52 | 1.74% | 0.00 |
| 2025-01-15 | 26.36 | 25.78 | -0.39 | -1.49% | 25.76 | 26.36 | 22103 | 5743.54 | 1.13% | 0.00 |
| 2025-01-14 | 24.55 | 26.17 | 1.67 | 6.82% | 24.55 | 26.20 | 52596 | 13537.93 | 2.70% | 0.00 |
| 2025-01-13 | 23.91 | 24.50 | 0.21 | 0.86% | 23.60 | 24.75 | 24733 | 6010.12 | 1.27% | 0.00 |
| 2025-01-10 | 24.68 | 24.29 | -0.53 | -2.14% | 24.29 | 25.17 | 25776 | 6399.28 | 1.32% | 0.00 |
| 2025-01-09 | 24.24 | 24.82 | 0.28 | 1.14% | 24.24 | 25.06 | 25458 | 6308.89 | 1.31% | 0.00 |
| 2025-01-08 | 24.85 | 24.54 | -0.14 | -0.57% | 23.74 | 24.85 | 31240 | 7618.36 | 1.60% | 0.00 |
| 2025-01-07 | 24.12 | 24.68 | 0.54 | 2.24% | 23.99 | 24.70 | 28003 | 6840.31 | 1.44% | 0.00 |
| 2025-01-06 | 24.50 | 24.14 | -0.10 | -0.41% | 23.66 | 24.55 | 23829 | 5753.40 | 1.22% | 0.00 |
| 2025-01-03 | 25.50 | 24.24 | -1.26 | -4.94% | 24.24 | 25.75 | 39267 | 9734.57 | 2.02% | 0.00 |
| 2025-01-02 | 26.28 | 25.50 | -0.84 | -3.19% | 25.27 | 26.68 | 35538 | 9215.28 | 1.82% | 0.00 |
| 2024-12-31 | 27.50 | 26.34 | -1.03 | -3.76% | 26.30 | 27.65 | 35037 | 9382.10 | 1.80% | 0.00 |
| 2024-12-30 | 27.66 | 27.37 | -0.29 | -1.05% | 26.90 | 27.89 | 26212 | 7186.54 | 1.35% | 1.00 |
| 2024-12-27 | 27.80 | 27.66 | -0.23 | -0.82% | 27.57 | 28.29 | 33404 | 9328.46 | 1.71% | 0.00 |
| 2024-12-26 | 27.34 | 27.89 | 0.54 | 1.97% | 27.34 | 28.50 | 41491 | 11612.17 | 2.13% | 6.00 |
| 2024-12-25 | 28.06 | 27.35 | -0.87 | -3.08% | 27.21 | 28.26 | 38180 | 10531.52 | 1.96% | 8.00 |
| 2024-12-24 | 27.69 | 28.22 | 0.83 | 3.03% | 26.76 | 28.86 | 60705 | 16863.02 | 3.12% | 0.00 |
| 2024-12-23 | 28.40 | 27.39 | -1.29 | -4.50% | 27.28 | 28.66 | 49325 | 13755.37 | 2.53% | 0.00 |
| 2024-12-20 | 28.30 | 28.68 | 0.21 | 0.74% | 28.23 | 29.29 | 50684 | 14653.03 | 2.60% | 0.00 |
| 2024-12-19 | 27.73 | 28.47 | 0.42 | 1.50% | 27.73 | 28.50 | 34383 | 9721.92 | 1.76% | 0.00 |
| 2024-12-18 | 27.93 | 28.05 | 0.12 | 0.43% | 27.60 | 28.51 | 33978 | 9533.63 | 1.74% | 0.00 |
| 2024-12-17 | 28.49 | 27.93 | -0.76 | -2.65% | 27.91 | 28.80 | 46701 | 13200.00 | 2.40% | 0.00 |
| 2024-12-16 | 28.72 | 28.69 | 0.06 | 0.21% | 28.51 | 29.36 | 40766 | 11755.27 | 2.09% | 0.00 |
| 2024-12-13 | 29.46 | 28.63 | -0.86 | -2.92% | 28.62 | 29.46 | 53397 | 15513.48 | 2.74% | 0.00 |
| 2024-12-12 | 29.51 | 29.49 | -0.60 | -1.99% | 29.25 | 29.80 | 75709 | 22283.34 | 3.89% | 5.00 |
| 2024-12-11 | 30.18 | 30.09 | -0.34 | -1.12% | 29.50 | 30.42 | 66384 | 19843.89 | 3.41% | 0.00 |
| 2024-12-10 | 31.50 | 30.43 | -0.01 | -0.03% | 30.38 | 31.60 | 99164 | 30785.86 | 5.09% | 0.00 |
| 2024-12-09 | 30.55 | 30.44 | -0.09 | -0.29% | 29.95 | 31.07 | 77102 | 23482.59 | 3.96% | 0.00 |
| 2024-12-06 | 31.84 | 30.53 | -0.83 | -2.65% | 30.40 | 31.84 | 103464 | 31767.73 | 5.31% | 3.00 |
| 2024-12-05 | 30.00 | 31.36 | 1.24 | 4.12% | 29.78 | 31.50 | 126379 | 38912.40 | 6.49% | 1.00 |
| 2024-12-04 | 29.15 | 30.12 | 0.73 | 2.48% | 29.06 | 30.90 | 106509 | 32097.11 | 5.47% | 7.00 |
| 2024-12-03 | 29.14 | 29.39 | -0.16 | -0.54% | 29.08 | 30.17 | 66383 | 19701.94 | 3.41% | 0.00 |
| 2024-12-02 | 28.78 | 29.55 | 0.73 | 2.53% | 28.78 | 30.10 | 87843 | 26010.53 | 4.51% | 0.00 |
| 2024-11-29 | 27.47 | 28.82 | 1.24 | 4.50% | 27.36 | 29.41 | 93357 | 26638.28 | 4.79% | 0.00 |
| 2024-11-28 | 27.74 | 27.58 | -0.08 | -0.29% | 27.50 | 28.38 | 54643 | 15305.87 | 2.80% | 0.00 |
深证大盘股票行情在线 K线走势图
