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
2023-12-29 35.41 36.09 35.21 35.90 2.7M
2023-12-28 34.99 35.80 34.43 35.54 2.1M
2023-12-27 34.93 35.32 34.76 34.99 1.1M
2023-12-26 35.81 36.25 34.62 34.83 1.5M
2023-12-25 35.15 36.07 34.88 35.81 1.7M
2023-12-22 35.87 36.33 35.28 35.36 1.8M
2023-12-21 35.32 36.09 34.60 35.82 1.9M
2023-12-20 36.30 36.46 35.43 35.45 1.3M
2023-12-19 35.94 36.55 35.41 36.25 2.1M
2023-12-18 36.38 37.27 36.00 36.19 1.6M
2023-12-15 37.79 37.92 36.64 36.84 2.0M
2023-12-14 37.93 38.44 37.60 37.60 2.2M
2023-12-13 37.85 39.02 37.56 37.98 2.8M
2023-12-12 37.95 38.16 37.54 37.82 1.5M
2023-12-11 36.74 38.20 36.23 37.99 2.9M
2023-12-08 36.33 37.38 36.33 37.17 1.9M
2023-12-07 36.20 36.77 36.08 36.56 1.6M
2023-12-06 36.74 37.13 36.01 36.42 2.3M
2023-12-05 38.37 38.49 36.55 36.55 3.6M
2023-12-04 38.25 39.12 38.02 38.57 2.0M
2023-12-01 38.33 38.34 37.66 38.08 2.0M
2023-11-30 38.57 38.78 37.91 38.35 1.9M
2023-11-29 38.33 39.45 38.26 38.57 1.8M
2023-11-28 38.73 39.25 38.23 38.48 1.6M
2023-11-27 38.09 39.35 37.88 38.83 2.1M
2023-11-24 38.80 38.80 37.85 38.10 1.9M
2023-11-23 38.65 39.22 38.16 38.83 2.1M
2023-11-22 39.22 39.91 38.33 38.40 2.0M
2023-11-21 40.70 40.70 39.24 39.36 2.8M
2023-11-20 39.69 40.84 39.27 40.61 3.2M
2023-11-17 38.75 39.96 38.75 39.60 2.0M
2023-11-16 39.57 39.90 39.00 39.02 1.5M
2023-11-15 39.80 40.25 39.31 39.81 2.0M
2023-11-14 39.82 40.00 39.11 39.56 2.2M
2023-11-13 38.99 40.10 38.83 39.71 3.2M
2023-11-10 38.01 39.10 37.85 38.94 3.0M
2023-11-09 38.01 39.24 38.00 38.52 4.3M
2023-11-08 37.80 38.79 37.50 38.22 2.6M
2023-11-07 37.74 38.23 37.13 37.98 3.0M
2023-11-06 36.29 38.03 36.20 37.74 4.4M
2023-11-03 35.68 36.70 35.04 36.29 5.1M
2023-11-02 35.15 35.94 34.70 34.72 2.9M
2023-11-01 35.69 36.42 35.50 35.56 2.6M
2023-10-31 36.56 36.75 35.15 35.60 3.5M
2023-10-30 37.82 38.28 35.74 36.61 4.9M
2023-10-27 37.40 37.99 36.70 37.80 1.9M
2023-10-26 36.62 37.57 36.30 37.38 1.8M
2023-10-25 36.70 37.72 36.56 36.95 1.6M
2023-10-24 36.18 36.85 35.90 36.54 2.1M
2023-10-23 36.98 37.29 35.71 35.83 2.3M
2023-10-20 38.50 38.78 37.00 37.12 2.5M
2023-10-19 38.30 39.49 37.88 38.53 2.4M
2023-10-18 39.51 39.55 38.30 38.36 1.9M
2023-10-17 40.48 41.19 39.12 39.55 1.7M
2023-10-16 41.58 41.68 39.88 40.49 2.5M
2023-10-13 42.51 42.76 40.85 41.74 2.8M
2023-10-12 43.88 43.88 42.91 42.95 1.7M
2023-10-11 43.39 44.28 42.81 43.53 2.7M
2023-10-10 43.44 43.87 42.51 43.47 3.0M
2023-10-09 43.36 43.60 42.51 43.45 2.7M
2023-09-28 44.75 44.89 42.90 43.70 4.0M
2023-09-27 45.87 45.90 44.50 44.72 5.3M
2023-09-26 43.70 47.01 43.70 46.20 8.0M
2023-09-25 44.26 45.50 43.51 44.18 4.3M
2023-09-22 42.50 43.88 42.10 43.56 3.2M
2023-09-21 43.40 43.58 41.71 42.78 3.9M
2023-09-20 43.10 44.48 43.04 43.89 4.3M
2023-09-19 45.00 48.22 44.05 45.15 7.3M
2023-09-18 43.80 45.56 42.04 45.22 3.7M
2023-09-15 46.50 47.36 44.66 45.16 3.6M
2023-09-14 44.13 46.36 43.65 44.62 2.7M
2023-09-13 45.64 45.87 43.60 43.99 3.1M
2023-09-12 46.98 47.17 45.80 45.95 2.7M
2023-09-11 47.16 47.70 45.76 47.21 3.2M
2023-09-08 45.91 47.70 45.69 46.77 3.6M
2023-09-07 47.00 47.10 45.70 45.91 2.7M
2023-09-06 44.59 47.03 44.15 47.03 4.5M
2023-09-05 46.70 47.17 44.69 45.08 4.9M
2023-09-04 45.26 47.60 44.63 47.60 6.0M
2023-09-01 45.06 45.50 43.66 45.12 2.7M
2023-08-31 45.49 46.40 44.68 45.09 3.0M
2023-08-30 43.98 46.64 43.50 45.74 5.6M
2023-08-29 41.01 44.00 41.00 43.70 4.5M
2023-08-28 43.00 43.82 40.69 41.00 3.5M
2023-08-25 42.79 42.80 40.62 40.90 2.9M
2023-08-24 42.84 44.17 42.50 42.80 2.7M
2023-08-23 43.82 43.82 42.38 42.82 2.2M
2023-08-22 42.23 44.13 41.58 43.88 3.4M
2023-08-21 42.60 43.35 42.00 42.17 1.9M
2023-08-18 44.72 44.85 42.57 42.60 2.8M
2023-08-17 42.75 46.50 42.44 44.79 4.9M
2023-08-16 43.68 43.69 42.00 42.67 2.6M
2023-08-15 44.81 45.35 43.15 43.66 1.6M
2023-08-14 43.55 44.89 43.22 44.82 1.7M
2023-08-11 45.42 45.42 43.74 43.75 1.8M
2023-08-10 44.88 45.50 44.71 45.12 1.6M
2023-08-09 46.11 46.48 44.52 44.89 2.6M
2023-08-08 46.84 47.76 46.00 46.41 2.5M
2023-08-07 45.63 47.77 45.63 46.84 4.5M
2023-08-04 45.40 46.50 45.20 46.01 3.7M
2023-08-03 45.22 46.99 44.34 45.49 5.5M
2023-08-02 43.79 46.03 43.56 45.50 5.4M
2023-08-01 43.15 43.98 42.45 43.54 2.9M
2023-07-31 43.05 43.70 42.70 42.88 2.8M
2023-07-28 43.32 43.60 42.13 43.33 4.2M
2023-07-27 44.10 44.74 43.16 43.43 3.7M
2023-07-26 46.80 46.80 44.11 44.15 5.0M
2023-07-25 45.53 48.33 45.05 46.85 6.8M
2023-07-24 44.74 45.28 44.20 45.15 3.5M
2023-07-21 45.69 46.67 44.60 44.90 3.1M
2023-07-20 46.80 47.50 44.98 45.68 3.6M
2023-07-19 47.19 47.33 45.90 46.33 2.8M
2023-07-18 47.55 48.51 46.88 47.01 3.1M
2023-07-17 48.84 48.84 46.51 47.86 4.7M
2023-07-14 48.79 49.46 48.00 48.55 3.0M
2023-07-13 48.20 49.66 47.63 48.65 4.6M
2023-07-12 46.78 48.32 46.32 47.75 6.5M
2023-07-11 46.50 48.75 46.27 47.41 7.5M
2023-07-10 55.24 55.88 47.00 47.33 13.0M
2023-07-07 55.00 56.88 53.20 55.24 5.6M
2023-07-06 53.01 57.25 52.51 55.33 7.6M
2023-07-05 53.00 56.39 52.50 53.95 6.9M
2023-07-04 53.25 55.00 52.70 53.70 5.5M
2023-07-03 53.30 54.36 51.38 52.75 6.8M
2023-06-30 54.50 55.88 53.08 53.52 6.9M
2023-06-29 54.00 56.61 51.50 55.28 9.5M
2023-06-28 54.51 55.88 49.01 53.11 14.6M
2023-06-27 53.90 57.50 52.28 56.07 11.6M
2023-06-26 57.84 62.00 54.29 54.90 14.6M
2023-06-21 54.64 59.07 53.00 58.80 13.0M
2023-06-20 50.36 56.39 49.80 54.65 12.9M
2023-06-19 49.51 51.88 48.71 51.00 10.4M
2023-06-16 50.08 50.53 46.91 48.90 11.3M
2023-06-15 52.43 56.66 49.36 49.52 16.9M
2023-06-14 48.23 53.56 47.70 52.34 12.6M
2023-06-13 48.00 48.85 47.30 48.40 7.7M
2023-06-12 44.64 49.49 44.50 48.02 11.9M
2023-06-09 44.98 47.13 43.61 45.00 8.5M
2023-06-08 45.06 46.15 43.88 44.95 7.4M
2023-06-07 42.86 46.30 42.31 45.08 11.3M
2023-06-06 42.97 43.77 42.28 42.84 4.2M
2023-06-05 43.21 44.35 42.77 42.96 5.2M
2023-06-02 44.50 44.50 43.07 43.20 8.8M
2023-06-01 41.14 46.88 39.70 44.91 14.7M
2023-05-31 42.20 42.86 40.70 41.02 5.2M
2023-05-30 42.00 42.74 40.71 42.20 6.0M
2023-05-29 41.90 42.87 41.22 42.19 6.7M
2023-05-26 40.66 42.62 40.00 42.20 8.8M
2023-05-25 39.99 41.00 38.72 40.90 7.5M
2023-05-24 39.63 41.30 39.30 39.89 6.7M
2023-05-23 42.28 42.29 39.15 40.06 9.3M
2023-05-22 42.80 43.43 41.70 41.85 7.8M
2023-05-19 43.35 46.20 42.91 43.79 11.4M
2023-05-18 43.06 45.37 42.16 44.91 14.9M
2023-05-17 40.10 43.37 39.66 43.37 13.2M
2023-05-16 41.40 43.33 39.70 41.00 12.9M
2023-05-15 39.20 41.28 38.64 41.28 9.9M
2023-05-12 41.86 42.02 39.39 39.86 11.0M
2023-05-11 38.23 44.50 38.23 41.66 16.8M
2023-05-10 37.91 39.20 37.18 38.10 6.1M
2023-05-09 39.13 39.52 37.52 37.75 5.7M
2023-05-08 37.48 39.55 37.05 39.12 8.5M
2023-05-05 38.79 38.87 36.50 37.00 10.5M
2023-05-04 38.80 40.35 38.00 39.08 8.5M
2023-04-28 38.65 40.71 38.00 38.78 10.0M
2023-04-27 37.32 40.09 37.30 39.70 12.6M
2023-04-26 40.24 43.26 36.66 37.30 10.3M
2023-04-25 42.08 42.90 40.35 40.55 8.9M
2023-04-24 42.30 44.60 40.82 43.17 12.4M
2023-04-21 41.15 45.31 41.01 43.03 16.7M
2023-04-20 39.50 41.53 39.19 41.44 9.8M
2023-04-19 40.50 41.39 39.20 39.83 8.9M
2023-04-18 39.52 40.59 38.65 39.76 8.3M
2023-04-17 42.56 43.55 39.43 40.30 12.0M
2023-04-14 41.51 44.30 41.41 43.00 9.3M
2023-04-13 46.00 46.20 41.43 42.45 16.1M
2023-04-12 42.18 47.80 42.05 47.05 17.8M
2023-04-11 42.33 44.38 40.00 43.50 16.0M
2023-04-10 41.05 45.16 41.05 42.04 17.4M
2023-04-07 44.00 45.88 41.02 41.57 18.8M
2023-04-06 36.00 43.23 34.89 42.57 16.8M
2023-04-04 36.58 36.96 35.53 36.37 8.3M
2023-04-03 35.12 37.18 33.56 36.40 10.8M
2023-03-31 33.51 35.35 33.46 34.43 8.8M
2023-03-30 35.99 36.42 33.27 33.40 11.7M
2023-03-29 33.63 37.55 33.60 35.72 14.3M
2023-03-28 35.70 35.73 33.44 33.49 10.4M
2023-03-27 35.01 37.55 33.80 35.70 17.0M
2023-03-24 31.15 35.50 31.11 35.00 12.5M
2023-03-23 30.50 31.86 30.50 31.41 4.9M
2023-03-22 30.18 31.00 30.00 30.75 4.2M
2023-03-21 29.89 31.60 29.68 30.45 7.0M
2023-03-20 28.90 30.00 28.51 29.92 5.9M
2023-03-17 28.47 29.42 28.16 29.16 4.0M
2023-03-16 29.15 29.36 27.98 28.42 4.0M
2023-03-15 28.55 29.88 28.55 29.32 5.5M
2023-03-14 27.80 29.50 27.80 28.91 7.2M
2023-03-13 27.10 27.89 27.03 27.78 2.6M
2023-03-10 27.50 27.95 27.10 27.27 2.8M
2023-03-09 27.92 28.00 27.26 27.66 2.2M
2023-03-08 27.10 28.15 27.00 27.72 2.4M
2023-03-07 28.32 28.53 27.15 27.20 4.6M
2023-03-06 28.55 28.92 28.19 28.61 3.5M
2023-03-03 28.69 28.96 27.86 28.41 3.4M
2023-03-02 29.19 29.75 28.78 28.81 3.4M
2023-03-01 29.18 29.43 28.56 29.34 3.6M
2023-02-28 28.48 29.24 28.40 29.17 4.5M
2023-02-27 28.39 28.88 28.02 28.11 4.1M
2023-02-24 29.38 29.94 28.41 28.70 5.6M
2023-02-23 29.30 31.13 29.07 29.39 8.5M
2023-02-22 28.29 30.28 28.10 29.37 7.5M
2023-02-21 28.08 28.94 27.71 28.54 6.2M
2023-02-20 27.47 28.22 27.09 27.98 3.7M
2023-02-17 27.30 27.97 27.18 27.49 4.4M
2023-02-16 28.11 28.90 27.15 27.38 5.2M
2023-02-15 27.86 28.19 27.78 28.10 2.9M
2023-02-14 28.42 28.58 27.80 28.10 4.3M
2023-02-13 27.89 29.07 27.87 28.60 7.4M
2023-02-10 28.21 28.65 27.65 27.89 5.7M
2023-02-09 29.10 29.39 28.02 28.37 9.8M
2023-02-08 29.63 29.90 28.90 29.05 5.6M
2023-02-07 28.20 30.42 28.20 29.63 13.2M
2023-02-06 27.84 28.80 27.59 28.56 7.4M
2023-02-03 27.60 28.27 27.25 28.13 8.7M
2023-02-02 27.54 29.80 27.50 28.19 13.0M
2023-02-01 26.73 27.38 26.58 27.23 6.2M
2023-01-31 26.64 27.07 26.15 26.73 5.0M
2023-01-30 26.15 27.20 26.15 26.68 6.4M
2023-01-20 26.49 27.04 25.89 26.13 7.2M
2023-01-19 24.57 26.15 24.38 25.98 8.0M
2023-01-18 24.38 24.95 24.38 24.57 2.2M
2023-01-17 24.80 25.38 24.33 24.67 3.7M
2023-01-16 24.65 25.23 24.38 24.81 3.6M
2023-01-13 25.22 25.54 24.72 24.80 6.5M
2023-01-12 25.71 26.36 24.90 25.62 11.8M
2023-01-11 25.06 25.56 24.68 24.68 4.4M
2023-01-10 25.55 25.55 24.86 25.05 3.6M
2023-01-09 25.80 26.06 25.04 25.42 5.9M
2023-01-06 25.84 26.45 25.31 25.75 5.3M
2023-01-05 26.02 26.70 25.61 26.23 6.4M
2023-01-04 24.90 26.60 24.43 26.28 9.5M
2023-01-03 22.89 24.85 22.69 24.68 6.7M