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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 89.85 | 90.51 | 87.90 | 88.42 | -1.32% | 8.09 | 14.59% |
| 2025-08-18 | 92.63 | 94.78 | 87.50 | 89.60 | -3.52% | 10.89 | 19.29% |
| 2025-08-15 | 91.00 | 94.80 | 90.43 | 92.87 | +2.63% | 6.64 | 11.49% |
| 2025-08-14 | 98.00 | 101.89 | 90.15 | 90.49 | -12.15% | 9.76 | 16.36% |
| 2025-08-13 | 94.85 | 103.00 | 93.38 | 103.00 | +7.52% | 11.27 | 18.52% |
| 2025-08-12 | 99.00 | 101.10 | 93.01 | 95.80 | -4.20% | 13.07 | 21.88% |
| 2025-08-11 | 95.00 | 107.50 | 94.98 | 100.00 | +7.09% | 13.15 | 21.22% |
| 2025-08-08 | 87.80 | 95.00 | 85.40 | 93.38 | +6.32% | 9.94 | 17.77% |
| 2025-08-07 | 87.96 | 88.98 | 83.56 | 87.83 | -0.19% | 7.83 | 14.58% |
| 2025-08-06 | 81.96 | 89.13 | 80.50 | 88.00 | +5.39% | 10.75 | 20.15% |
| 2025-08-05 | 74.85 | 84.87 | 74.63 | 83.50 | +14.20% | 11.94 | 24.27% |
| 2025-08-04 | 71.76 | 73.88 | 69.20 | 73.12 | -0.83% | 6.79 | 15.32% |
| 2025-08-01 | 74.50 | 78.88 | 73.02 | 73.73 | -4.86% | 9.01 | 19.14% |
| 2025-07-31 | 71.10 | 82.90 | 69.20 | 77.50 | +9.76% | 11.32 | 24.28% |
| 2025-07-30 | 69.07 | 70.88 | 66.31 | 70.61 | -0.80% | 8.11 | 19.14% |
| 2025-07-29 | 70.51 | 73.76 | 67.00 | 71.18 | +2.95% | 10.87 | 24.98% |
| 2025-07-28 | 58.50 | 69.14 | 58.50 | 69.14 | +19.99% | 10.27 | 25.97% |
| 2025-07-25 | 58.58 | 58.97 | 56.40 | 57.62 | -3.40% | 5.90 | 16.45% |
| 2025-07-24 | 51.48 | 60.74 | 50.80 | 59.65 | +17.84% | 11.67 | 31.68% |
| 2025-07-23 | 48.49 | 51.32 | 47.88 | 50.62 | +3.73% | 3.16 | 10.13% |