华中数控

300161
🏛️ 中国 →
29.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 30.01 30.95 29.35 30.14 14.7M
2021-12-30 29.90 30.08 28.93 29.22 13.1M
2021-12-29 29.84 30.97 29.16 30.20 16.7M
2021-12-28 26.99 31.76 26.47 29.50 20.4M
2021-12-27 26.42 26.84 25.88 26.58 5.5M
2021-12-24 28.49 28.60 26.31 26.48 9.6M
2021-12-23 28.38 28.67 27.86 28.09 7.8M
2021-12-22 29.23 29.50 28.55 28.56 12.0M
2021-12-21 28.30 30.35 28.26 29.59 19.2M
2021-12-20 27.91 28.48 27.30 28.05 13.1M
2021-12-17 30.00 30.94 28.29 28.35 27.3M
2021-12-16 25.20 30.08 25.20 30.08 29.5M
2021-12-15 25.25 25.33 24.97 25.07 3.5M
2021-12-14 25.24 25.48 24.88 25.37 5.0M
2021-12-13 26.11 26.40 25.11 25.24 8.7M
2021-12-10 27.00 27.65 26.60 26.62 6.1M
2021-12-09 26.40 27.74 26.03 27.16 8.3M
2021-12-08 26.27 26.68 26.14 26.53 4.5M
2021-12-07 26.13 26.58 25.60 26.42 5.3M
2021-12-06 27.02 27.23 25.88 25.99 6.2M
2021-12-03 26.75 27.19 26.22 27.01 6.7M
2021-12-02 27.66 27.67 26.55 26.70 8.6M
2021-12-01 26.35 27.91 26.35 27.66 13.5M
2021-11-30 25.38 27.89 25.24 26.50 12.8M
2021-11-29 25.05 25.58 24.90 25.20 4.5M
2021-11-26 25.87 26.48 25.46 25.70 5.9M
2021-11-25 25.50 26.40 25.39 25.83 6.7M
2021-11-24 25.72 26.37 25.50 25.63 5.8M
2021-11-23 26.40 26.70 25.80 25.85 6.8M
2021-11-22 26.07 26.44 25.67 26.20 8.1M
2021-11-19 25.18 26.15 24.98 25.91 8.3M
2021-11-18 25.90 25.92 25.28 25.37 6.5M
2021-11-17 24.42 26.00 24.36 25.79 9.0M
2021-11-16 25.38 25.54 24.40 24.44 5.9M
2021-11-15 25.57 25.78 25.04 25.40 5.9M
2021-11-12 25.80 26.34 25.50 25.57 8.5M
2021-11-11 25.50 26.24 25.19 26.09 9.9M
2021-11-10 24.92 25.57 24.72 25.33 7.0M
2021-11-09 25.10 25.49 24.67 24.92 7.4M
2021-11-08 24.04 26.50 23.40 25.49 12.0M
2021-11-05 24.20 24.78 24.06 24.45 6.1M
2021-11-04 23.60 24.50 23.54 24.05 5.5M
2021-11-03 23.45 23.75 23.20 23.72 3.6M
2021-11-02 23.99 24.25 23.12 23.30 5.4M
2021-11-01 23.50 24.15 23.26 24.05 4.8M
2021-10-29 23.17 23.98 23.10 23.52 3.7M
2021-10-28 23.87 24.35 23.18 23.30 5.0M
2021-10-27 24.80 25.37 23.70 23.73 7.1M
2021-10-26 25.20 26.49 24.93 25.15 6.9M
2021-10-25 24.90 25.54 24.62 25.08 5.0M
2021-10-22 24.90 25.99 24.50 25.39 9.0M
2021-10-21 25.80 26.13 25.05 25.08 9.0M
2021-10-20 26.74 27.55 26.30 26.38 8.3M
2021-10-19 26.12 26.98 25.53 26.74 9.6M
2021-10-18 26.00 27.18 25.54 26.39 9.5M
2021-10-15 27.11 27.63 25.88 26.40 14.8M
2021-10-14 25.33 28.86 25.03 28.00 19.5M
2021-10-13 24.76 25.48 24.02 25.11 6.0M
2021-10-12 25.52 26.41 24.16 24.43 7.0M
2021-10-11 25.55 26.12 24.86 25.83 5.5M
2021-10-08 26.58 26.70 25.22 25.41 5.4M
2021-09-30 25.60 26.38 25.39 26.10 6.1M
2021-09-29 26.42 26.69 25.00 25.06 8.3M
2021-09-28 25.86 27.97 25.70 27.11 11.8M
2021-09-27 26.19 26.58 25.36 25.60 6.5M
2021-09-24 27.73 27.73 26.23 26.26 6.2M
2021-09-23 27.50 27.99 26.55 27.01 9.5M
2021-09-22 25.20 27.68 25.01 27.05 11.5M
2021-09-17 28.57 28.93 25.88 25.94 15.6M
2021-09-16 28.40 30.50 27.91 29.18 15.5M
2021-09-15 29.39 30.99 27.80 28.91 18.1M
2021-09-14 28.20 31.11 27.77 30.02 23.6M
2021-09-13 28.50 29.45 27.78 28.45 11.8M
2021-09-10 29.75 29.99 28.33 28.62 15.1M
2021-09-09 30.42 31.20 29.16 30.06 13.6M
2021-09-08 31.59 31.79 29.68 30.04 13.6M
2021-09-07 30.65 32.20 30.65 31.59 13.3M
2021-09-06 33.01 33.17 30.31 31.46 17.4M
2021-09-03 31.22 35.80 31.22 33.14 24.7M
2021-09-02 29.50 32.38 29.36 31.08 21.1M
2021-09-01 32.50 32.76 29.66 29.88 22.9M
2021-08-31 34.78 36.00 32.24 32.76 24.7M
2021-08-30 32.77 38.00 32.75 35.48 30.1M
2021-08-27 33.20 38.69 32.52 34.12 33.1M
2021-08-26 31.14 36.68 30.68 35.62 31.1M
2021-08-25 30.35 32.63 29.84 31.12 27.1M
2021-08-24 32.00 35.59 31.66 32.53 40.6M
2021-08-23 26.98 29.66 26.95 29.66 18.0M
2021-08-20 23.01 25.79 22.80 24.72 16.3M
2021-08-19 21.17 23.30 20.72 22.40 7.0M
2021-08-18 21.09 21.55 21.01 21.26 2.4M
2021-08-17 22.34 22.50 20.90 21.02 4.0M
2021-08-16 21.56 23.23 21.38 22.40 6.0M
2021-08-13 21.31 21.75 21.08 21.59 3.6M
2021-08-12 21.70 22.08 21.34 21.37 4.2M
2021-08-11 21.98 22.10 21.55 21.82 3.9M
2021-08-10 21.70 22.09 21.58 21.77 6.2M
2021-08-09 21.25 22.60 21.00 22.37 7.9M
2021-08-06 21.79 21.99 20.87 21.19 5.1M
2021-08-05 22.00 22.40 21.45 21.70 4.2M
2021-08-04 21.41 22.28 21.09 21.89 5.6M
2021-08-03 21.28 22.33 21.11 21.55 6.8M
2021-08-02 20.60 22.39 19.91 21.51 7.5M
2021-07-30 19.20 20.50 19.00 20.12 5.5M
2021-07-29 18.66 19.60 18.66 19.40 4.6M
2021-07-28 18.45 19.00 17.84 18.58 2.7M
2021-07-27 18.07 19.08 18.07 18.51 2.6M
2021-07-26 18.36 18.56 17.82 18.16 1.9M
2021-07-23 18.79 19.17 18.36 18.58 1.8M
2021-07-22 18.50 18.63 18.30 18.45 1.6M
2021-07-21 18.69 18.70 18.37 18.45 1.2M
2021-07-20 18.77 18.78 18.26 18.42 1.8M
2021-07-19 19.14 19.16 18.79 18.84 1.4M
2021-07-16 19.22 19.41 19.00 19.14 1.5M
2021-07-15 19.48 19.58 18.88 19.08 1.8M
2021-07-14 19.71 19.85 19.40 19.48 1.6M
2021-07-13 19.75 19.83 19.50 19.67 2.0M
2021-07-12 19.30 20.18 19.18 19.86 3.3M
2021-07-09 19.28 19.41 19.08 19.18 1.1M
2021-07-08 19.18 19.57 19.08 19.28 1.5M
2021-07-07 19.05 19.40 18.98 19.21 1.4M
2021-07-06 19.30 19.62 18.98 19.11 1.5M
2021-07-05 19.08 19.70 18.97 19.28 1.4M
2021-07-02 19.42 19.58 18.92 19.08 1.7M
2021-07-01 19.78 19.87 19.44 19.44 1.5M
2021-06-30 19.85 20.11 19.69 19.81 1.1M
2021-06-29 19.97 20.15 19.77 19.81 1.2M
2021-06-28 20.38 20.38 20.00 20.04 1.0M
2021-06-25 20.52 20.52 19.93 20.03 2.1M
2021-06-24 20.20 20.93 19.93 20.54 2.7M
2021-06-23 19.94 20.48 19.77 20.28 1.9M
2021-06-22 20.35 20.35 19.84 19.94 1.7M
2021-06-21 20.06 20.41 19.98 20.20 1.5M
2021-06-18 19.70 20.47 19.50 20.17 2.0M
2021-06-17 19.47 19.84 19.28 19.64 1.3M
2021-06-16 20.12 20.34 19.28 19.48 2.2M
2021-06-15 20.46 20.73 20.10 20.10 1.4M
2021-06-11 20.80 21.27 20.45 20.47 2.3M
2021-06-10 20.30 20.97 20.26 20.80 2.7M
2021-06-09 19.97 20.75 19.82 20.44 2.3M
2021-06-08 20.33 20.46 19.87 19.97 1.3M
2021-06-07 20.20 20.59 20.05 20.30 1.2M
2021-06-04 20.16 20.26 19.90 20.00 1.3M
2021-06-03 20.26 20.47 20.10 20.16 1.3M
2021-06-02 20.77 20.94 20.20 20.21 2.0M
2021-06-01 20.68 20.95 20.51 20.77 1.6M
2021-05-31 20.65 20.97 20.18 20.67 1.7M
2021-05-28 20.54 21.00 20.48 20.55 1.6M
2021-05-27 20.50 20.73 20.46 20.53 1.5M
2021-05-26 20.60 20.66 20.40 20.47 1.1M
2021-05-25 20.57 20.87 20.30 20.65 1.9M
2021-05-24 20.16 20.70 20.08 20.61 1.7M
2021-05-21 19.94 20.48 19.94 20.11 1.0M
2021-05-20 20.26 20.39 19.88 19.93 1.5M
2021-05-19 20.36 20.75 20.18 20.39 1.6M
2021-05-18 20.30 21.07 20.06 20.72 2.8M
2021-05-17 19.71 19.96 19.59 19.92 1.4M
2021-05-14 19.43 20.06 19.36 19.82 1.7M
2021-05-13 19.32 19.62 19.27 19.30 1.4M
2021-05-12 19.56 19.96 19.34 19.52 1.5M
2021-05-11 19.44 19.92 19.26 19.69 1.4M
2021-05-10 19.56 19.99 19.30 19.39 2.1M
2021-05-07 20.51 20.73 19.58 19.60 3.3M
2021-05-06 20.40 20.94 20.21 20.62 1.7M
2021-04-30 20.77 21.28 20.31 20.59 4.2M
2021-04-29 21.26 21.86 20.70 20.77 5.4M
2021-04-28 22.80 22.80 21.86 21.99 6.6M
2021-04-27 20.31 24.35 20.30 23.08 10.2M
2021-04-26 20.15 20.64 20.15 20.29 1.2M
2021-04-23 20.41 20.80 20.10 20.26 1.6M
2021-04-22 20.07 20.66 20.04 20.21 1.6M
2021-04-21 19.94 20.29 19.81 20.05 1.8M
2021-04-20 20.88 21.07 19.96 20.00 4.6M
2021-04-19 20.65 21.53 20.65 21.12 2.5M
2021-04-16 20.52 21.20 20.35 20.76 1.6M
2021-04-15 20.91 20.93 20.28 20.54 1.8M
2021-04-14 21.03 21.07 20.70 20.93 1.4M
2021-04-13 20.85 21.51 20.52 21.15 2.4M
2021-04-12 20.52 21.30 20.20 20.75 2.5M
2021-04-09 20.19 20.51 20.14 20.47 1.3M
2021-04-08 20.78 20.78 20.12 20.17 2.2M
2021-04-07 20.93 21.12 20.73 20.78 1.3M
2021-04-06 21.17 21.21 20.73 20.90 1.3M
2021-04-02 20.70 20.98 20.55 20.89 1.6M
2021-04-01 21.90 22.14 20.65 20.78 3.5M
2021-03-31 22.35 22.35 21.36 21.70 3.3M
2021-03-30 22.96 23.01 22.22 22.38 2.4M
2021-03-29 22.66 23.26 22.64 22.96 2.4M
2021-03-26 22.38 23.30 22.24 22.59 2.9M
2021-03-25 23.05 23.34 22.36 22.46 2.9M
2021-03-24 22.61 23.53 22.51 22.90 3.5M
2021-03-23 22.55 23.24 22.55 22.77 2.4M
2021-03-22 22.13 23.09 22.11 22.80 3.0M
2021-03-19 22.26 22.79 21.93 22.03 2.2M
2021-03-18 22.53 22.83 22.16 22.53 2.6M
2021-03-17 21.56 22.94 21.45 22.65 3.2M
2021-03-16 21.63 22.18 21.60 21.74 2.1M
2021-03-15 21.78 22.01 21.48 21.63 2.2M
2021-03-12 21.68 22.24 21.35 21.68 3.1M
2021-03-11 21.10 21.96 21.10 21.65 2.7M
2021-03-10 21.22 21.71 20.80 21.18 2.3M
2021-03-09 22.31 22.50 20.40 21.03 5.4M
2021-03-08 22.90 23.80 22.40 22.57 5.0M
2021-03-05 23.18 23.60 22.38 22.87 6.2M
2021-03-04 23.73 24.59 23.28 23.65 6.1M
2021-03-03 23.07 25.07 23.06 23.75 8.6M
2021-03-02 23.10 23.10 22.40 22.63 5.2M
2021-03-01 21.99 23.13 21.51 23.06 6.4M
2021-02-26 21.62 22.84 21.46 21.80 6.6M
2021-02-25 20.64 22.38 20.50 21.99 6.1M
2021-02-24 20.41 21.42 20.41 20.70 2.9M
2021-02-23 20.66 21.20 20.39 20.45 2.6M
2021-02-22 21.33 21.64 20.68 21.03 4.0M
2021-02-19 20.49 21.60 20.12 21.36 4.6M
2021-02-18 19.87 20.75 19.80 20.41 3.2M
2021-02-10 20.00 20.25 19.45 19.64 2.7M
2021-02-09 19.80 20.29 19.55 20.01 3.1M
2021-02-08 19.05 20.40 18.91 19.91 3.7M
2021-02-05 19.76 20.37 19.16 19.19 3.7M
2021-02-04 18.75 20.75 18.60 20.04 5.6M
2021-02-03 19.57 19.82 18.81 18.93 3.3M
2021-02-02 19.00 20.01 18.67 19.67 5.1M
2021-02-01 17.55 19.49 17.18 18.95 4.7M
2021-01-29 17.42 18.38 17.21 17.58 2.7M
2021-01-28 17.80 18.13 17.10 17.16 2.1M
2021-01-27 18.58 18.60 17.83 17.90 2.2M
2021-01-26 18.20 18.95 18.05 18.58 2.9M
2021-01-25 18.60 18.79 18.09 18.21 3.0M
2021-01-22 19.34 19.34 18.70 18.90 3.0M
2021-01-21 19.87 19.99 19.25 19.35 3.3M
2021-01-20 19.70 20.49 19.41 19.89 3.7M
2021-01-19 20.28 20.38 19.51 19.90 4.6M
2021-01-18 19.36 20.87 19.02 20.22 7.9M
2021-01-15 19.00 20.30 18.51 19.75 8.3M
2021-01-14 19.25 20.89 19.20 19.30 12.2M
2021-01-13 16.35 19.22 15.83 19.22 12.2M
2021-01-12 15.75 16.43 15.75 16.02 1.6M
2021-01-11 16.29 16.50 15.90 15.99 1.5M
2021-01-08 16.15 16.58 15.76 16.27 1.6M
2021-01-07 17.17 17.17 16.20 16.29 2.4M
2021-01-06 17.45 17.60 17.02 17.11 1.8M
2021-01-05 17.48 17.85 17.40 17.58 1.4M
2021-01-04 17.23 17.78 17.11 17.64 2.0M