华中数控(300161)股票信息
| 股票代码 | 300161 |
| 股票名称 | 华中数控 |
| 最新价/元 | 32.60 |
| 涨跌额/元 | 5.10 |
| 涨跌幅/% | 18.55 |
| 买入/元 | 32.60 |
| 卖出/元 | 32.61 |
| 昨收/元 | 27.50 |
| 今开/元 | 33.00 |
| 最高/元 | 33.00 |
| 最低/元 | 28.71 |
| 成交量/手 | 198232.62 |
| 成交额/万 | 61562.64 |
| 股净值/元 | 239.18 |
| 市净率 | 4.19 |
| 总市值/万 | 647751.91 |
| 流通值/万 | 635172.12 |
| 换手率/% | 10.17 |
| 入市日期 | 2011-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
华中数控(300161)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 33.00 | 32.60 | 5.10 | 18.55 | 198232.62 | 61562.64 | 10.17 |
| 2024-09-30 | 24.35 | 27.50 | 4.16 | 17.82 | 155107.35 | 40224.35 | 7.96 |
| 2024-09-27 | 21.50 | 23.34 | 2.31 | 10.98 | 113677.59 | 25836.75 | 5.83 |
| 2024-09-26 | 20.04 | 21.03 | 0.89 | 4.42 | 50179.48 | 10374.89 | 2.58 |
| 2024-09-25 | 20.23 | 20.14 | 0.20 | 1.00 | 46917.83 | 9541.88 | 2.41 |
| 2024-09-24 | 19.11 | 19.94 | 0.92 | 4.84 | 48859.00 | 9508.97 | 2.51 |
| 2024-09-23 | 19.14 | 19.02 | -0.05 | -0.26 | 30205.00 | 5782.09 | 1.55 |
| 2024-09-20 | 19.14 | 19.07 | -0.03 | -0.16 | 29218.00 | 5572.44 | 1.50 |
| 2024-09-19 | 19.06 | 19.10 | 0.15 | 0.79 | 29146.60 | 5567.61 | 1.50 |
| 2024-09-18 | 19.25 | 18.95 | -0.20 | -1.04 | 23300.00 | 4398.28 | 1.20 |
| 2024-09-13 | 19.63 | 19.15 | -0.46 | -2.35 | 25296.00 | 4882.42 | 1.30 |
| 2024-09-12 | 19.88 | 19.61 | -0.36 | -1.80 | 18943.00 | 3766.62 | 0.97 |
| 2024-09-11 | 20.00 | 19.97 | -0.07 | -0.35 | 13345.00 | 2658.16 | 0.68 |
| 2024-09-10 | 20.13 | 20.04 | 0.02 | 0.10 | 19933.70 | 3947.85 | 1.02 |
| 2024-09-09 | 19.86 | 20.02 | 0.12 | 0.60 | 20490.80 | 4083.34 | 1.05 |
| 2024-09-06 | 20.60 | 19.90 | -0.63 | -3.07 | 21806.85 | 4398.56 | 1.12 |
| 2024-09-05 | 20.30 | 20.53 | 0.26 | 1.28 | 21334.00 | 4363.77 | 1.09 |
| 2024-09-04 | 20.20 | 20.27 | -0.08 | -0.39 | 22488.00 | 4566.55 | 1.15 |
| 2024-09-03 | 19.83 | 20.35 | 0.69 | 3.51 | 37011.50 | 7472.61 | 1.90 |
| 2024-09-02 | 19.98 | 19.66 | -0.62 | -3.06 | 49650.59 | 9800.84 | 2.55 |
| 2024-08-30 | 19.55 | 20.28 | 0.70 | 3.58 | 50917.59 | 10249.70 | 2.61 |
| 2024-08-29 | 18.49 | 19.58 | 1.09 | 5.90 | 78436.29 | 15063.04 | 4.03 |
| 2024-08-28 | 19.32 | 18.49 | -2.14 | -10.37 | 87951.76 | 16455.20 | 4.51 |
| 2024-08-27 | 21.08 | 20.63 | -0.40 | -1.90 | 19210.00 | 3974.22 | 0.99 |
| 2024-08-26 | 21.21 | 21.03 | -0.10 | -0.47 | 20902.00 | 4436.86 | 1.07 |
| 2024-08-23 | 21.35 | 21.13 | -0.22 | -1.03 | 19464.00 | 4121.11 | 1.00 |
| 2024-08-22 | 21.64 | 21.35 | -0.27 | -1.25 | 19374.00 | 4174.77 | 0.99 |
| 2024-08-21 | 21.50 | 21.62 | -0.06 | -0.28 | 21515.00 | 4677.44 | 1.10 |
| 2024-08-20 | 21.80 | 21.68 | -0.14 | -0.64 | 24946.02 | 5411.40 | 1.28 |
| 2024-08-19 | 22.22 | 21.82 | -0.62 | -2.76 | 38533.47 | 8499.43 | 1.98 |
| 2024-08-16 | 22.81 | 22.44 | -0.32 | -1.41 | 33752.00 | 7725.22 | 1.73 |
| 2024-08-15 | 22.43 | 22.76 | 0.34 | 1.52 | 34812.00 | 7932.50 | 1.79 |
| 2024-08-14 | 22.57 | 22.42 | -0.32 | -1.41 | 25319.00 | 5708.36 | 1.30 |
| 2024-08-13 | 23.21 | 22.74 | -0.49 | -2.11 | 43261.27 | 9840.07 | 2.22 |
| 2024-08-12 | 24.09 | 23.23 | -1.19 | -4.87 | 59921.07 | 14087.81 | 3.07 |
| 2024-08-09 | 24.45 | 24.42 | -0.92 | -3.63 | 78308.93 | 19315.91 | 4.02 |
| 2024-08-08 | 24.06 | 25.34 | 1.06 | 4.37 | 105735.02 | 26139.24 | 5.42 |
| 2024-08-07 | 23.72 | 24.28 | 1.13 | 4.88 | 67984.00 | 16355.56 | 3.49 |
| 2024-08-06 | 23.13 | 23.15 | 0.40 | 1.76 | 28285.00 | 6534.43 | 1.45 |
| 2024-08-05 | 23.65 | 22.75 | -1.27 | -5.29 | 48510.00 | 11329.11 | 2.49 |
| 2024-08-02 | 24.37 | 24.02 | -0.69 | -2.79 | 50133.00 | 12353.43 | 2.57 |
| 2024-08-01 | 24.62 | 24.71 | -0.13 | -0.52 | 56815.94 | 14216.93 | 2.91 |
| 2024-07-31 | 23.53 | 24.84 | 1.22 | 5.17 | 77520.07 | 19023.33 | 3.98 |
| 2024-07-30 | 23.14 | 23.62 | 0.08 | 0.34 | 47992.00 | 11193.00 | 2.46 |
| 2024-07-29 | 24.88 | 23.54 | -0.76 | -3.13 | 71314.75 | 17198.28 | 3.66 |
| 2024-07-26 | 23.70 | 24.30 | 1.07 | 4.61 | 90582.00 | 21808.87 | 4.65 |
| 2024-07-25 | 23.00 | 23.23 | 0.12 | 0.52 | 42259.10 | 9817.19 | 2.17 |
| 2024-07-24 | 23.64 | 23.11 | -0.39 | -1.66 | 44653.81 | 10392.40 | 2.29 |
| 2024-07-23 | 24.22 | 23.50 | -0.81 | -3.33 | 56868.89 | 13582.08 | 2.92 |
| 2024-07-22 | 23.73 | 24.31 | 0.70 | 2.97 | 125520.74 | 30856.24 | 6.44 |
| 2024-07-19 | 23.50 | 23.61 | -0.09 | -0.38 | 114270.21 | 27087.56 | 5.86 |
| 2024-07-18 | 22.00 | 23.70 | 1.42 | 6.37 | 151307.97 | 35190.06 | 7.76 |
| 2024-07-17 | 20.98 | 22.28 | 1.09 | 5.14 | 81327.50 | 17816.58 | 4.17 |
| 2024-07-16 | 20.66 | 21.19 | 0.51 | 2.47 | 37900.00 | 7962.99 | 1.94 |
| 2024-07-15 | 21.16 | 20.68 | -0.49 | -2.32 | 18499.81 | 3851.34 | 0.95 |
| 2024-07-12 | 21.37 | 21.17 | -0.30 | -1.40 | 21095.00 | 4473.89 | 1.08 |
| 2024-07-11 | 21.26 | 21.47 | 0.71 | 3.42 | 29679.15 | 6336.20 | 1.52 |
| 2024-07-10 | 20.57 | 20.76 | 0.02 | 0.10 | 26007.00 | 5427.12 | 1.33 |
| 2024-07-09 | 20.31 | 20.74 | 0.41 | 2.02 | 34528.83 | 7046.07 | 1.77 |
| 2024-07-08 | 20.77 | 20.33 | -0.73 | -3.47 | 22702.00 | 4638.26 | 1.16 |
| 2024-07-05 | 20.79 | 21.06 | 0.10 | 0.48 | 30124.81 | 6284.65 | 1.54 |
| 2024-07-04 | 21.70 | 20.96 | -0.80 | -3.68 | 31267.29 | 6700.00 | 1.60 |
| 2024-07-03 | 21.88 | 21.76 | -0.17 | -0.78 | 40400.89 | 8712.49 | 2.07 |
| 2024-07-02 | 22.27 | 21.93 | -0.28 | -1.26 | 48037.70 | 10470.06 | 2.46 |
| 2024-07-01 | 22.50 | 22.21 | -0.28 | -1.25 | 31797.23 | 7001.38 | 1.63 |
| 2024-06-28 | 22.22 | 22.49 | -0.06 | -0.27 | 38705.70 | 8786.74 | 1.98 |
| 2024-06-27 | 23.60 | 22.55 | -1.27 | -5.33 | 59856.70 | 13876.70 | 3.07 |
| 2024-06-26 | 23.08 | 23.82 | 0.70 | 3.03 | 56808.48 | 13341.25 | 2.91 |
| 2024-06-25 | 22.58 | 23.12 | 0.71 | 3.17 | 78939.43 | 18589.35 | 4.05 |
| 2024-06-24 | 22.82 | 22.41 | -0.79 | -3.41 | 34497.71 | 7776.70 | 1.77 |
| 2024-06-21 | 23.80 | 23.20 | -0.42 | -1.78 | 33825.00 | 7817.24 | 1.73 |
| 2024-06-20 | 24.31 | 23.62 | -0.81 | -3.32 | 26231.71 | 6271.56 | 1.35 |
| 2024-06-19 | 24.79 | 24.43 | -0.37 | -1.49 | 31695.73 | 7854.45 | 1.63 |
| 2024-06-18 | 24.41 | 24.80 | 0.53 | 2.18 | 31522.00 | 7801.46 | 1.62 |
| 2024-06-17 | 24.40 | 24.27 | -0.29 | -1.18 | 21995.00 | 5362.20 | 1.13 |
| 2024-06-14 | 24.56 | 24.56 | 0.03 | 0.12 | 17787.01 | 4344.69 | 0.91 |
| 2024-06-13 | 24.50 | 24.53 | 0.03 | 0.12 | 21134.22 | 5198.20 | 1.08 |
| 2024-06-12 | 24.07 | 24.50 | 0.37 | 1.53 | 21857.80 | 5370.51 | 1.12 |
| 2024-06-11 | 23.70 | 24.13 | 0.58 | 2.46 | 22926.00 | 5439.28 | 1.18 |
| 2024-06-07 | 23.78 | 23.55 | 0.19 | 0.81 | 18623.28 | 4401.80 | 0.96 |
| 2024-06-06 | 24.23 | 23.38 | -0.86 | -3.55 | 35702.86 | 8435.16 | 1.83 |
| 2024-06-05 | 24.80 | 24.24 | -0.65 | -2.61 | 21470.00 | 5283.26 | 1.10 |
| 2024-06-04 | 24.87 | 24.89 | -0.21 | -0.84 | 26259.00 | 6476.53 | 1.35 |
| 2024-06-03 | 25.75 | 25.10 | -0.73 | -2.83 | 30488.00 | 7713.62 | 1.56 |
| 2024-05-31 | 25.43 | 25.83 | 0.41 | 1.61 | 32587.00 | 8422.12 | 1.67 |
| 2024-05-30 | 25.40 | 25.42 | 0.30 | 1.19 | 21783.00 | 5500.41 | 1.12 |
| 2024-05-29 | 25.09 | 25.12 | -0.02 | -0.08 | 18997.97 | 4782.48 | 0.97 |
| 2024-05-28 | 25.49 | 25.14 | -0.41 | -1.61 | 22054.61 | 5586.54 | 1.13 |
| 2024-05-27 | 25.22 | 25.55 | 0.35 | 1.39 | 30980.00 | 7727.54 | 1.59 |
| 2024-05-24 | 25.51 | 25.20 | -0.55 | -2.14 | 24830.02 | 6333.60 | 1.27 |
| 2024-05-23 | 26.14 | 25.75 | -0.39 | -1.49 | 28682.00 | 7410.96 | 1.47 |
| 2024-05-22 | 26.19 | 26.14 | -0.03 | -0.12 | 24859.97 | 6512.24 | 1.27 |
| 2024-05-21 | 26.58 | 26.17 | -0.62 | -2.31 | 29915.00 | 7855.38 | 1.53 |
| 2024-05-20 | 26.62 | 26.79 | -0.05 | -0.19 | 31794.01 | 8507.23 | 1.63 |
| 2024-05-17 | 26.24 | 26.84 | 0.60 | 2.29 | 31776.18 | 8455.84 | 1.88 |
| 2024-05-16 | 26.38 | 26.24 | -0.14 | -0.53 | 27766.86 | 7354.32 | 1.64 |
| 2024-05-15 | 26.90 | 26.38 | -0.52 | -1.93 | 24345.00 | 6479.36 | 1.44 |
| 2024-05-14 | 26.79 | 26.90 | 0.21 | 0.79 | 27825.00 | 7533.82 | 1.65 |
| 2024-05-13 | 27.74 | 26.69 | -1.31 | -4.68 | 54712.00 | 14746.20 | 3.24 |
| 2024-05-10 | 28.87 | 28.00 | -0.87 | -3.01 | 50793.00 | 14316.71 | 3.00 |
日K线
周K线
月K线
