大族数控 sz.301200
274.00
+9.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 256.00 | 285.05 | 248.48 | 274.00 | +9.84% | 25.30 | 2.23% |
| 2026-05-21 | 228.90 | 268.80 | 228.90 | 249.46 | +11.37% | 29.33 | 2.69% |
| 2026-05-20 | 219.00 | 227.35 | 217.48 | 224.00 | +2.61% | 10.16 | 1.07% |
| 2026-05-19 | 215.70 | 225.08 | 214.00 | 218.31 | +1.09% | 9.47 | 1.01% |
| 2026-05-18 | 219.21 | 221.49 | 212.06 | 216.55 | -2.43% | 10.23 | 1.11% |
| 2026-05-15 | 220.00 | 228.00 | 209.00 | 221.95 | +1.63% | 15.04 | 1.62% |
| 2026-05-14 | 230.13 | 232.94 | 216.68 | 218.39 | -6.66% | 17.43 | 1.84% |
| 2026-05-13 | 206.42 | 240.00 | 205.50 | 233.97 | +11.31% | 23.30 | 2.46% |
| 2026-05-12 | 196.60 | 220.00 | 192.60 | 210.20 | +4.11% | 21.23 | 2.42% |
| 2026-05-11 | 189.03 | 208.88 | 188.21 | 201.91 | +7.52% | 17.42 | 2.06% |
| 2026-05-08 | 186.35 | 190.07 | 183.00 | 187.78 | -3.18% | 9.04 | 1.14% |
| 2026-05-07 | 185.79 | 194.88 | 176.37 | 193.95 | +4.99% | 11.72 | 1.48% |
| 2026-05-06 | 184.02 | 188.00 | 181.18 | 184.74 | +1.18% | 9.18 | 1.18% |
| 2026-04-30 | 186.55 | 189.80 | 182.05 | 182.59 | -1.36% | 6.83 | 0.88% |
| 2026-04-29 | 183.00 | 187.80 | 180.44 | 185.11 | +0.01% | 5.98 | 0.77% |
| 2026-04-28 | 188.27 | 190.80 | 183.82 | 185.10 | -1.68% | 6.45 | 0.82% |
| 2026-04-27 | 189.50 | 195.22 | 187.00 | 188.26 | +0.91% | 8.84 | 1.10% |
| 2026-04-24 | 190.00 | 190.98 | 184.51 | 186.56 | -2.38% | 6.55 | 0.83% |
| 2026-04-23 | 199.04 | 199.24 | 188.51 | 191.10 | -3.64% | 9.34 | 1.15% |
| 2026-04-22 | 198.94 | 202.00 | 191.28 | 198.32 | -1.14% | 12.42 | 1.50% |