华中数控（300161）历史行情

以下为华中数控近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.490	25.770	25.860	24.760	0.270	1.059%	232.77万	0.59亿	1.191%
2026-10-08	26.090	25.500	26.350	25.440	-0.480	-1.848%	1.79万	0.00亿	0.000%
2026-10-07	26.120	25.980	26.480	25.960	-0.120	-0.460%	161.35万	0.42亿	0.825%
2026-10-06	26.120	25.980	26.480	25.960	-0.120	-0.460%	161.35万	0.42亿	0.825%
2026-10-05	26.120	25.980	26.480	25.960	-0.120	-0.460%	161.35万	0.42亿	0.825%
2026-10-02	26.120	25.980	26.480	25.960	-0.120	-0.460%	161.35万	0.42亿	0.825%
2026-10-01	26.120	25.980	26.480	25.960	-0.120	-0.460%	161.35万	0.42亿	0.825%
2026-09-30	26.120	25.980	26.480	25.960	-0.120	-0.460%	1.61万	0.00亿	0.000%
2026-09-29	25.720	26.100	26.360	25.530	0.450	1.754%	1.73万	0.00亿	0.000%
2026-09-28	26.320	25.650	26.500	25.570	-0.940	-3.535%	2.10万	0.00亿	0.000%
2026-09-27	26.860	26.590	27.190	26.500	-0.420	-1.555%	245.93万	0.66亿	1.258%
2026-09-24	26.860	26.590	27.190	26.500	-0.420	-1.555%	2.46万	0.00亿	0.000%
2026-09-23	27.600	27.010	27.600	27.000	-0.490	-1.782%	2.21万	0.00亿	0.000%
2026-09-22	27.240	27.500	27.580	26.980	0.280	1.029%	4.18万	0.00亿	0.000%
2026-09-21	27.300	27.220	27.400	26.910	-0.280	-1.018%	4.75万	0.00亿	0.000%
2026-09-18	25.840	27.500	28.150	25.840	1.200	4.563%	7.99万	0.00亿	0.000%
2026-09-17	25.250	26.300	27.080	25.050	0.840	3.299%	5.01万	0.00亿	0.000%
2026-09-16	24.860	25.460	25.470	24.860	0.430	1.718%	1.54万	0.00亿	0.000%
2026-09-15	25.000	25.030	25.300	24.910	-0.100	-0.398%	1.27万	0.00亿	0.000%
2026-09-14	24.930	25.130	25.440	24.680	-0.130	-0.515%	1.42万	0.00亿	0.000%
2026-09-11	25.450	25.260	25.460	24.660	-0.350	-1.367%	2.54万	0.00亿	0.000%
2026-09-10	26.350	25.610	26.360	25.610	-0.730	-2.771%	2.19万	0.00亿	0.000%
2026-09-09	26.800	26.340	26.800	26.130	-0.560	-2.082%	2.23万	0.00亿	0.000%
2026-09-08	26.650	26.900	26.910	26.450	0.010	0.037%	2.33万	0.00亿	0.000%
2026-09-07	26.400	26.890	27.240	26.380	0.410	1.548%	2.20万	0.00亿	0.000%
2026-09-04	27.120	26.480	27.350	26.360	-0.430	-1.598%	2.65万	0.00亿	0.000%
2026-09-03	26.840	26.910	27.090	26.700	0.200	0.749%	2.27万	0.00亿	0.000%
2026-09-02	27.000	26.710	27.050	26.580	-0.500	-1.838%	2.19万	0.00亿	0.000%
2026-09-01	26.690	27.210	27.400	26.500	0.320	1.190%	3.73万	0.00亿	0.000%
2026-08-31	26.030	26.890	26.990	25.900	0.450	1.702%	3.74万	0.00亿	0.000%
2026-08-28	26.570	26.440	27.050	26.390	-0.340	-1.270%	3.32万	0.00亿	0.000%
2026-08-27	26.410	26.780	26.780	26.110	0.380	1.439%	2.82万	0.00亿	0.000%
2026-08-26	26.340	26.400	26.740	26.000	0.110	0.418%	2.91万	0.00亿	0.000%
2026-08-25	25.670	26.290	26.330	25.460	0.140	0.535%	3.18万	0.00亿	0.000%
2026-08-24	27.550	26.150	27.580	25.650	-1.050	-3.860%	5.07万	0.00亿	0.000%
2026-08-21	27.400	27.200	27.500	26.820	-0.350	-1.270%	3.53万	0.00亿	0.000%
2026-08-20	27.500	27.550	27.850	27.180	0.590	2.188%	5.62万	0.00亿	0.000%
2026-08-19	29.040	26.960	29.590	26.940	-3.740	-12.182%	10.64万	0.00亿	0.000%
2026-08-18	29.880	30.700	31.330	28.980	0.850	2.848%	12.43万	0.00亿	0.000%
2026-08-17	30.370	29.850	31.680	29.660	0.290	0.981%	12.84万	0.00亿	0.000%
2026-08-14	28.830	29.560	30.100	28.400	0.060	0.203%	8.95万	0.00亿	0.000%
2026-08-13	30.980	29.500	31.000	29.500	-1.500	-4.839%	12.38万	0.00亿	0.000%
2026-08-12	30.600	31.000	32.480	30.000	-0.630	-1.992%	15.35万	0.00亿	0.000%
2026-08-11	29.790	31.630	32.970	29.720	2.960	10.324%	17.44万	0.00亿	0.000%
2026-08-10	26.500	28.670	30.400	26.500	2.340	8.887%	12.65万	0.00亿	0.000%
2026-08-07	26.340	26.330	26.500	25.760	-0.300	-1.127%	4.53万	0.00亿	0.000%
2026-08-06	25.810	26.630	27.650	25.600	0.500	1.914%	6.37万	0.00亿	0.000%
2026-08-05	25.930	26.130	26.510	25.730	0.390	1.515%	4.37万	0.00亿	0.000%
2026-08-04	25.500	25.740	25.750	25.230	0.330	1.299%	2.86万	0.00亿	0.000%
2026-08-03	25.030	25.410	25.520	24.660	0.060	0.237%	3.87万	0.00亿	0.000%
2026-07-31	24.290	25.350	26.220	24.120	1.400	5.846%	6.91万	0.00亿	0.000%
2026-07-30	23.810	23.950	24.780	23.620	0.240	1.012%	4.24万	0.00亿	0.000%
2026-07-29	23.370	23.710	23.790	23.220	0.280	1.195%	2.70万	0.00亿	0.000%
2026-07-28	22.890	23.430	23.920	22.800	0.190	0.818%	2.69万	0.00亿	0.000%
2026-07-27	22.290	23.240	23.400	22.290	0.370	1.618%	2.53万	0.00亿	0.000%
2026-07-24	23.520	22.870	23.640	22.860	-0.870	-3.665%	2.02万	0.00亿	0.000%
2026-07-23	23.600	23.740	23.770	23.330	0.140	0.593%	2.01万	0.00亿	0.000%
2026-07-22	24.010	23.600	24.180	23.270	-0.900	-3.673%	3.42万	0.00亿	0.000%
2026-07-21	23.700	24.500	24.530	22.650	0.820	3.463%	4.66万	0.00亿	0.000%
2026-07-20	25.000	23.680	25.100	23.520	-0.930	-3.779%	3.61万	0.00亿	0.000%
2026-07-17	25.500	24.610	25.950	24.560	-0.950	-3.717%	3.53万	0.00亿	0.000%
2026-07-16	26.000	25.560	26.400	25.500	-0.670	-2.554%	2.41万	0.00亿	0.000%
2026-07-15	26.690	26.230	26.690	26.110	-0.120	-0.455%	1.99万	0.00亿	0.000%
2026-07-14	26.980	26.350	27.100	25.530	-0.640	-2.371%	3.53万	0.00亿	0.000%
2026-07-13	28.590	26.990	28.920	26.700	-1.690	-5.893%	4.97万	0.00亿	0.000%
2026-07-10	28.610	28.680	29.250	28.410	0.090	0.315%	4.02万	0.00亿	0.000%
2026-07-09	28.980	28.590	29.130	27.680	-0.120	-0.418%	3.94万	0.00亿	0.000%
2026-07-08	30.320	28.710	30.500	28.710	-1.470	-4.871%	5.25万	0.00亿	0.000%
2026-07-07	30.680	30.180	31.250	29.980	-0.810	-2.614%	4.54万	0.00亿	0.000%
2026-07-06	31.080	30.990	31.880	30.300	-0.730	-2.301%	7.20万	0.00亿	0.000%
2026-07-03	30.830	31.720	32.280	30.710	0.940	3.054%	7.65万	0.00亿	0.000%
2026-07-02	29.420	30.780	32.470	29.280	0.990	3.323%	9.85万	0.00亿	0.000%
2026-07-01	29.480	29.790	31.260	29.360	0.690	2.371%	7.16万	0.00亿	0.000%
2026-06-30	28.230	29.100	29.260	27.790	0.830	2.936%	4.55万	0.00亿	0.000%
2026-06-29	27.850	28.270	28.270	26.780	0.220	0.784%	5.74万	0.00亿	0.000%
2026-06-26	29.130	28.050	29.200	28.050	-1.430	-4.851%	5.27万	0.00亿	0.000%
2026-06-25	31.170	29.480	31.170	28.900	-1.730	-5.543%	9.20万	0.00亿	0.000%
2026-06-24	32.210	31.210	32.310	30.480	-1.400	-4.293%	7.16万	0.00亿	0.000%
2026-06-23	32.190	32.610	33.520	31.780	0.100	0.308%	6.29万	0.00亿	0.000%
2026-06-22	32.460	32.510	33.270	31.420	-0.150	-0.459%	8.30万	0.00亿	0.000%
2026-06-18	31.050	32.660	33.460	30.890	1.820	5.901%	7.44万	0.00亿	0.000%
2026-06-17	31.300	30.840	31.470	30.660	-0.710	-2.250%	3.32万	0.00亿	0.000%
2026-06-16	31.180	31.550	31.920	30.940	0.580	1.873%	4.41万	0.00亿	0.000%
2026-06-15	29.920	30.970	30.980	29.920	0.960	3.199%	4.71万	0.00亿	0.000%
2026-06-12	30.770	30.010	31.630	29.980	-0.280	-0.924%	5.09万	0.00亿	0.000%
2026-06-11	30.700	30.290	31.360	29.980	-1.000	-3.196%	5.06万	0.00亿	0.000%
2026-06-10	32.190	31.290	32.430	30.580	-1.440	-4.400%	7.08万	0.00亿	0.000%
2026-06-09	32.770	32.730	32.960	31.830	0.540	1.678%	7.47万	0.00亿	0.000%
2026-06-08	31.280	32.190	33.630	30.780	0.330	1.036%	10.50万	0.00亿	0.000%
2026-06-05	30.590	31.860	32.480	30.160	0.790	2.543%	8.70万	0.00亿	0.000%
2026-06-04	31.780	31.070	32.210	30.910	-0.850	-2.663%	5.04万	0.00亿	0.000%
2026-06-03	31.870	31.920	33.110	31.540	-0.060	-0.188%	4.69万	0.00亿	0.000%
2026-06-02	32.090	31.980	32.450	31.580	-0.080	-0.250%	4.39万	0.00亿	0.000%
2026-06-01	32.550	32.060	33.310	32.010	-0.480	-1.475%	4.34万	0.00亿	0.000%
2026-05-29	35.480	32.540	35.550	32.300	-2.420	-6.922%	6.44万	0.00亿	0.000%
2026-05-28	34.450	34.960	35.170	33.590	0.510	1.480%	5.30万	0.00亿	0.000%
2026-05-27	36.160	34.450	36.520	34.290	-2.070	-5.668%	7.27万	0.00亿	0.000%
2026-05-26	36.780	36.520	36.960	35.440	-0.540	-1.457%	6.51万	0.00亿	0.000%
2026-05-25	38.180	37.060	38.450	36.490	-0.750	-1.984%	7.73万	0.00亿	0.000%
2026-05-22	37.010	37.810	37.980	35.990	0.810	2.189%	8.94万	0.00亿	0.000%
2026-05-21	37.640	37.000	39.030	36.890	-0.190	-0.511%	12.63万	0.00亿	0.000%
2026-05-20	37.210	37.190	38.530	36.870	-0.630	-1.666%	7.21万	0.00亿	0.000%
2026-05-19	38.290	37.820	38.710	36.950	0.160	0.425%	10.06万	0.00亿	0.000%
2026-05-18	40.290	37.660	40.930	37.470	-3.580	-8.681%	16.60万	0.00亿	0.000%
2026-05-15	37.640	41.240	42.480	37.640	4.450	12.096%	19.48万	0.00亿	0.000%
2026-05-14	37.890	36.790	38.780	36.790	-1.140	-3.006%	8.53万	0.00亿	0.000%
2026-05-13	38.080	37.930	39.260	37.010	-0.280	-0.733%	8.87万	0.00亿	0.000%
2026-05-12	38.360	38.210	39.730	37.750	-0.180	-0.469%	9.31万	0.00亿	0.000%
2026-05-11	39.290	38.390	39.950	37.240	-1.600	-4.001%	15.73万	0.00亿	0.000%
2026-05-08	39.260	39.990	40.420	37.750	0.870	2.224%	20.13万	0.00亿	0.000%
2026-05-07	34.370	39.120	40.580	34.180	5.310	15.705%	31.01万	0.00亿	0.000%
2026-05-06	32.850	33.810	34.540	31.990	1.350	4.159%	13.75万	0.00亿	0.000%
2026-04-30	30.160	32.460	33.770	30.110	1.520	4.913%	19.75万	0.00亿	0.000%
2026-04-29	27.280	30.940	32.340	26.690	2.680	9.483%	17.49万	0.00亿	0.000%
2026-04-28	29.000	28.260	29.550	28.230	-0.980	-3.352%	3.55万	0.00亿	0.000%
2026-04-27	28.830	29.240	29.450	28.530	0.310	1.072%	2.63万	0.00亿	0.000%
2026-04-24	28.620	28.930	29.080	28.360	0.160	0.556%	2.18万	0.00亿	0.000%
2026-04-23	29.680	28.770	29.930	28.590	-0.380	-1.304%	3.09万	0.00亿	0.000%
2026-04-22	28.870	29.150	29.160	28.720	0.170	0.587%	2.43万	0.00亿	0.000%
2026-04-21	29.450	28.980	29.450	28.800	-0.350	-1.193%	2.17万	0.00亿	0.000%
2026-04-20	29.230	29.330	29.360	28.980	-0.030	-0.102%	2.93万	0.00亿	0.000%
2026-04-17	28.640	29.360	29.430	28.430	0.690	2.407%	4.15万	0.00亿	0.000%
2026-04-16	28.330	28.670	28.720	28.130	0.420	1.487%	2.05万	0.00亿	0.000%
2026-04-15	28.630	28.250	28.990	28.220	-0.340	-1.189%	2.12万	0.00亿	0.000%
2026-04-14	28.600	28.590	28.660	28.260	0.220	0.775%	1.83万	0.00亿	0.000%
2026-04-13	28.180	28.370	28.610	27.990	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-10	28.260	28.240	28.520	28.090	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-09	28.140	28.020	28.140	27.890	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-08	28.480	28.330	28.580	27.980	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-07	26.910	27.480	27.640	26.910	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-03	27.190	26.900	27.560	26.880	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-02	28.000	27.290	28.000	27.190	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-01	27.980	28.110	28.120	27.720	0.000	0.000%	2.04万	0.00亿	0.000%