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
2022-12-30 23.80 23.80 22.80 22.86 3.9M
2022-12-29 24.00 24.19 23.30 23.61 4.5M
2022-12-28 24.68 24.82 23.80 23.94 3.5M
2022-12-27 25.33 25.55 23.73 24.70 6.2M
2022-12-26 24.47 25.42 24.41 25.07 4.5M
2022-12-23 24.50 25.26 24.20 24.40 5.3M
2022-12-22 26.22 26.28 24.57 24.58 7.1M
2022-12-21 27.00 27.38 25.60 25.75 7.9M
2022-12-20 26.68 28.20 26.46 27.50 9.8M
2022-12-19 27.31 28.26 26.80 27.00 8.4M
2022-12-16 25.81 27.92 25.46 27.71 13.9M
2022-12-15 25.15 27.16 24.52 26.45 11.9M
2022-12-14 24.58 25.52 24.35 25.15 7.2M
2022-12-13 24.91 24.92 24.22 24.60 5.6M
2022-12-12 24.19 25.65 24.00 25.18 10.9M
2022-12-09 24.18 24.64 23.68 24.30 6.0M
2022-12-08 24.64 24.92 24.10 24.16 5.4M
2022-12-07 24.80 25.15 24.20 24.57 6.2M
2022-12-06 24.62 25.47 24.18 24.96 9.4M
2022-12-05 26.50 26.50 24.25 24.93 13.5M
2022-12-02 25.85 26.68 25.49 26.56 9.5M
2022-12-01 25.50 26.60 24.84 26.04 12.6M
2022-11-30 25.70 26.17 25.22 25.86 8.7M
2022-11-29 26.22 26.79 25.68 25.88 10.7M
2022-11-28 27.00 27.52 25.97 26.63 11.1M
2022-11-25 28.58 29.48 27.60 27.68 7.7M
2022-11-24 28.45 30.39 28.11 28.70 15.0M
2022-11-23 28.65 28.67 26.80 28.25 11.2M
2022-11-22 29.26 29.67 27.81 28.28 15.8M
2022-11-21 25.42 29.19 25.42 28.69 18.4M
2022-11-18 25.10 26.42 24.82 25.42 10.0M
2022-11-17 24.90 25.70 24.48 25.33 8.3M
2022-11-16 25.56 25.65 24.65 25.03 13.3M
2022-11-15 22.71 26.45 22.71 25.65 17.9M
2022-11-14 23.30 23.99 22.66 22.96 7.8M
2022-11-11 22.90 23.67 22.59 23.31 9.6M
2022-11-10 22.88 23.35 22.43 22.43 6.0M
2022-11-09 22.89 23.45 22.46 23.31 7.8M
2022-11-08 23.10 23.48 22.28 22.75 7.3M
2022-11-07 24.12 24.35 23.16 23.35 12.8M
2022-11-04 23.00 25.00 22.90 24.61 19.2M
2022-11-03 22.80 23.49 22.51 23.30 10.4M
2022-11-02 22.02 23.16 22.02 23.00 11.0M
2022-11-01 21.60 23.29 21.60 22.75 11.1M
2022-10-31 21.03 22.00 20.71 21.78 8.1M
2022-10-28 21.53 22.22 21.10 21.37 12.9M
2022-10-27 22.51 24.51 22.51 22.78 15.5M
2022-10-26 24.00 24.80 21.79 23.21 19.7M
2022-10-25 22.41 24.89 22.37 23.73 23.0M
2022-10-24 21.69 23.66 21.50 22.88 17.2M
2022-10-21 21.15 22.00 20.67 21.20 9.8M
2022-10-20 21.20 21.90 20.99 21.00 13.3M
2022-10-19 21.11 24.00 21.00 22.07 19.4M
2022-10-18 23.85 24.66 22.08 22.36 23.4M
2022-10-17 18.00 21.31 17.96 21.31 11.7M
2022-10-14 17.74 17.94 17.31 17.76 2.4M
2022-10-13 17.00 17.67 16.81 17.47 3.7M
2022-10-12 16.16 17.15 16.01 17.10 3.6M
2022-10-11 16.04 16.38 15.94 16.21 1.3M
2022-10-10 16.55 16.70 16.23 16.33 1.2M
2022-09-30 16.71 16.94 16.46 16.51 1.4M
2022-09-29 17.01 17.19 16.67 16.71 1.6M
2022-09-28 17.36 17.63 16.84 16.85 2.4M
2022-09-27 16.70 17.56 16.70 17.50 2.8M
2022-09-26 17.68 17.89 17.28 17.41 1.9M
2022-09-23 18.50 18.65 17.90 17.95 2.9M
2022-09-22 18.36 18.90 18.25 18.65 2.7M
2022-09-21 18.47 18.66 18.19 18.50 2.8M
2022-09-20 18.30 18.85 18.08 18.71 4.2M
2022-09-19 18.00 19.20 17.89 18.30 4.7M
2022-09-16 18.20 18.20 17.62 17.80 1.7M
2022-09-15 18.87 18.88 17.88 18.15 2.8M
2022-09-14 18.50 18.76 18.31 18.71 1.6M
2022-09-13 18.72 18.97 18.60 18.85 1.8M
2022-09-09 18.85 18.97 18.38 18.69 2.1M
2022-09-08 19.10 19.30 18.70 18.79 3.9M
2022-09-07 19.00 20.14 18.89 19.32 6.9M
2022-09-06 18.44 19.18 18.22 18.78 3.0M
2022-09-05 18.53 18.70 18.27 18.43 1.5M
2022-09-02 18.60 18.63 18.25 18.53 2.1M
2022-09-01 18.58 18.70 18.18 18.22 1.8M
2022-08-31 19.10 19.21 18.22 18.29 2.8M
2022-08-30 19.24 19.58 18.99 19.14 2.1M
2022-08-29 19.23 19.40 18.96 19.29 2.5M
2022-08-26 19.46 20.12 19.32 19.50 3.8M
2022-08-25 20.73 20.95 19.80 20.06 3.5M
2022-08-24 21.90 22.20 20.61 20.62 4.2M
2022-08-23 21.77 22.45 21.71 21.97 2.6M
2022-08-22 22.04 22.50 21.68 21.84 3.1M
2022-08-19 22.85 23.80 22.28 22.30 4.8M
2022-08-18 22.69 23.16 22.45 22.94 3.0M
2022-08-17 23.40 23.50 22.79 22.81 4.0M
2022-08-16 23.62 23.86 23.37 23.47 3.8M
2022-08-15 22.84 23.87 22.73 23.57 5.4M
2022-08-12 23.28 24.19 23.00 23.02 5.6M
2022-08-11 23.40 23.68 23.21 23.36 4.8M
2022-08-10 22.81 23.58 22.61 23.58 6.1M
2022-08-09 23.16 23.44 22.80 22.97 3.2M
2022-08-08 22.83 23.47 22.32 23.17 3.8M
2022-08-05 23.04 23.23 22.40 22.86 4.5M
2022-08-04 22.54 23.25 22.35 23.08 4.8M
2022-08-03 23.05 23.58 22.41 22.52 6.2M
2022-08-02 23.50 23.58 22.60 22.78 7.0M
2022-08-01 23.46 24.28 23.03 23.91 7.2M
2022-07-29 23.29 24.20 23.27 23.45 7.9M
2022-07-28 22.92 23.74 22.58 23.55 7.5M
2022-07-27 21.82 23.17 21.62 22.72 6.3M
2022-07-26 21.59 21.86 21.18 21.84 2.9M
2022-07-25 22.10 22.48 21.55 21.68 4.0M
2022-07-22 22.15 23.23 22.00 22.38 7.1M
2022-07-21 22.69 22.75 21.89 22.18 7.6M
2022-07-20 20.90 23.84 20.88 22.58 10.9M
2022-07-19 21.00 21.08 20.52 20.86 2.7M
2022-07-18 20.23 20.78 20.22 20.74 2.4M
2022-07-15 20.80 20.96 20.12 20.13 2.9M
2022-07-14 20.50 21.05 20.35 20.93 2.7M
2022-07-13 20.32 20.83 20.09 20.65 2.9M
2022-07-12 20.70 20.99 20.15 20.19 3.4M
2022-07-11 21.18 21.35 20.59 20.88 3.6M
2022-07-08 21.36 21.88 21.30 21.40 4.2M
2022-07-07 21.65 21.89 21.04 21.34 5.1M
2022-07-06 21.12 22.27 20.82 21.89 8.0M
2022-07-05 21.51 22.50 21.31 21.40 9.7M
2022-07-04 21.25 21.38 20.72 20.75 3.5M
2022-07-01 21.40 21.76 21.03 21.18 5.2M
2022-06-30 21.72 22.26 21.41 21.58 6.4M
2022-06-29 23.30 23.33 21.88 22.09 11.3M
2022-06-28 22.25 24.10 21.78 23.78 14.6M
2022-06-27 20.72 22.96 20.63 21.98 9.2M
2022-06-24 20.50 20.88 20.31 20.69 3.9M
2022-06-23 20.08 20.53 19.98 20.48 4.0M
2022-06-22 20.62 21.09 19.88 19.89 6.0M
2022-06-21 20.64 22.30 20.35 20.79 9.8M
2022-06-20 19.68 20.68 19.64 20.36 5.3M
2022-06-17 19.20 19.90 19.20 19.64 3.2M
2022-06-16 19.10 19.65 19.10 19.39 2.8M
2022-06-15 19.11 19.38 19.00 19.07 2.4M
2022-06-14 19.32 19.32 18.51 19.10 2.9M
2022-06-13 18.88 19.69 18.88 19.41 3.5M
2022-06-10 18.66 19.59 18.55 19.14 3.5M
2022-06-09 19.00 19.08 18.20 18.45 2.5M
2022-06-08 19.03 19.28 18.60 18.99 2.4M
2022-06-07 19.65 19.65 18.95 19.09 3.2M
2022-06-06 19.30 19.72 19.16 19.46 3.3M
2022-06-02 19.21 19.31 18.86 19.27 3.6M
2022-06-01 18.99 19.32 18.78 19.05 3.0M
2022-05-31 18.64 19.15 18.40 18.99 3.5M
2022-05-30 18.31 18.70 18.06 18.64 3.3M
2022-05-27 18.02 18.55 17.94 18.19 2.2M
2022-05-26 18.12 18.30 17.60 18.13 2.1M
2022-05-25 17.51 18.11 17.51 17.99 1.9M
2022-05-24 18.52 19.19 17.70 17.71 4.0M
2022-05-23 18.27 18.62 18.27 18.52 2.3M
2022-05-20 18.17 18.44 18.05 18.27 2.0M
2022-05-19 17.70 18.35 17.62 18.15 2.1M
2022-05-18 18.22 18.49 18.03 18.13 2.7M
2022-05-17 18.03 18.85 17.50 18.49 4.3M
2022-05-16 18.05 18.17 17.69 17.87 1.7M
2022-05-13 18.20 18.25 17.78 17.95 1.6M
2022-05-12 18.00 18.31 17.76 18.05 2.8M
2022-05-11 18.26 18.87 18.04 18.28 5.6M
2022-05-10 17.10 19.29 17.00 18.35 6.9M
2022-05-09 17.20 17.66 17.03 17.37 3.0M
2022-05-06 16.50 17.95 16.42 17.36 4.9M
2022-05-05 17.02 17.39 16.82 17.10 2.8M
2022-04-29 16.50 17.10 16.27 17.01 3.7M
2022-04-28 16.68 17.32 16.20 16.29 4.0M
2022-04-27 16.00 16.81 15.68 16.74 3.8M
2022-04-26 16.69 17.24 16.35 16.35 3.2M
2022-04-25 18.10 18.10 16.40 16.42 3.1M
2022-04-22 18.80 18.80 18.13 18.21 2.4M
2022-04-21 19.71 19.89 18.73 18.82 3.2M
2022-04-20 20.25 20.35 19.70 19.80 2.4M
2022-04-19 20.47 20.78 19.92 20.17 3.4M
2022-04-18 20.89 21.39 20.05 20.47 4.4M
2022-04-15 20.97 21.88 19.79 21.12 7.5M
2022-04-14 21.40 22.10 20.76 21.21 7.5M
2022-04-13 19.59 23.58 19.19 21.40 9.6M
2022-04-12 18.94 20.18 18.85 19.73 3.9M
2022-04-11 19.83 19.83 18.70 18.94 2.9M
2022-04-08 19.84 20.62 19.13 19.99 3.5M
2022-04-07 20.83 20.83 19.85 19.91 2.7M
2022-04-06 20.56 21.03 20.51 20.90 1.8M
2022-04-01 20.65 20.81 20.47 20.58 2.0M
2022-03-31 21.18 21.27 20.76 20.82 2.3M
2022-03-30 20.85 21.44 20.83 21.30 2.3M
2022-03-29 21.28 21.45 20.68 20.82 2.0M
2022-03-28 21.20 21.60 21.06 21.16 2.0M
2022-03-25 21.90 22.24 21.40 21.42 2.4M
2022-03-24 22.40 22.40 21.70 21.73 2.8M
2022-03-23 22.29 22.66 22.00 22.51 3.3M
2022-03-22 22.27 22.66 21.61 22.22 4.4M
2022-03-21 21.90 22.30 21.70 21.99 2.3M
2022-03-18 21.78 22.44 21.76 21.91 2.4M
2022-03-17 21.60 22.40 21.57 22.06 4.4M
2022-03-16 20.90 21.48 20.36 21.40 3.6M
2022-03-15 21.77 21.85 20.60 20.60 4.0M
2022-03-14 22.28 22.47 21.76 21.77 2.9M
2022-03-11 22.25 22.60 21.65 22.52 2.9M
2022-03-10 22.89 23.18 22.52 22.54 3.5M
2022-03-09 22.84 23.10 21.29 22.34 3.6M
2022-03-08 24.20 24.54 22.78 22.78 4.3M
2022-03-07 24.75 24.82 23.99 24.18 3.6M
2022-03-04 24.63 25.38 24.50 24.76 3.5M
2022-03-03 25.34 25.34 24.68 24.88 4.0M
2022-03-02 25.05 25.49 24.75 25.19 3.2M
2022-03-01 25.28 25.87 25.12 25.30 3.4M
2022-02-28 26.01 26.01 24.88 25.51 5.4M
2022-02-25 25.37 26.50 25.37 26.47 8.3M
2022-02-24 24.97 27.56 24.97 25.68 12.1M
2022-02-23 24.74 25.24 24.40 25.20 4.6M
2022-02-22 24.49 25.36 24.02 24.72 4.9M
2022-02-21 24.03 24.83 23.98 24.79 3.8M
2022-02-18 23.88 24.42 23.76 24.20 3.6M
2022-02-17 24.87 25.99 24.38 24.45 7.6M
2022-02-16 23.21 26.26 23.13 25.13 9.1M
2022-02-15 23.01 23.29 22.85 23.00 1.6M
2022-02-14 22.77 23.37 22.60 23.14 2.0M
2022-02-11 23.61 23.82 22.89 22.94 2.8M
2022-02-10 24.17 24.17 23.55 23.72 2.4M
2022-02-09 23.74 24.19 23.60 24.16 2.6M
2022-02-08 23.60 23.90 23.39 23.74 2.3M
2022-02-07 23.50 23.96 23.11 23.77 3.5M
2022-01-28 22.61 23.50 22.61 22.99 3.7M
2022-01-27 23.56 23.80 22.61 22.61 3.5M
2022-01-26 23.61 24.06 23.40 23.59 2.5M
2022-01-25 24.45 24.79 23.62 23.62 4.0M
2022-01-24 24.09 25.19 24.00 24.64 4.1M
2022-01-21 25.16 25.36 24.30 24.30 4.6M
2022-01-20 27.41 27.41 25.01 25.18 10.1M
2022-01-19 27.25 28.20 27.00 27.54 5.4M
2022-01-18 28.20 29.08 27.51 27.51 8.0M
2022-01-17 27.17 28.55 27.13 28.38 6.5M
2022-01-14 27.69 28.27 27.24 27.28 5.3M
2022-01-13 28.34 28.80 27.59 27.92 4.8M
2022-01-12 27.71 28.58 27.71 28.24 4.7M
2022-01-11 29.22 29.64 27.43 27.70 7.8M
2022-01-10 28.55 29.32 28.11 29.29 5.8M
2022-01-07 29.06 29.70 28.40 28.60 7.4M
2022-01-06 29.59 30.58 29.39 29.47 8.0M
2022-01-05 30.80 30.80 29.55 29.78 10.2M
2022-01-04 30.00 31.95 29.27 31.30 14.2M