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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.00 | 50.19 | 48.46 | 48.80 | -3.90% | 2.17 | 7.06% |
| 2025-07-21 | 47.48 | 51.44 | 46.59 | 50.78 | +8.13% | 3.85 | 12.55% |
| 2025-07-18 | 47.00 | 49.50 | 46.61 | 46.96 | +0.04% | 2.54 | 8.53% |
| 2025-07-17 | 44.98 | 47.47 | 44.97 | 46.94 | +3.62% | 2.32 | 8.04% |
| 2025-07-16 | 44.40 | 46.57 | 44.00 | 45.30 | +2.74% | 2.33 | 8.20% |
| 2025-07-15 | 44.36 | 45.25 | 43.90 | 44.09 | -0.65% | 1.38 | 4.97% |
| 2025-07-14 | 44.48 | 44.48 | 43.86 | 44.38 | -0.43% | 0.96 | 3.51% |
| 2025-07-11 | 45.67 | 46.23 | 43.77 | 44.57 | -2.96% | 1.81 | 6.53% |
| 2025-07-10 | 46.58 | 46.98 | 45.54 | 45.93 | -2.23% | 2.32 | 8.07% |
| 2025-07-09 | 47.38 | 47.99 | 46.28 | 46.98 | 0.00% | 2.91 | 9.91% |
| 2025-07-08 | 44.80 | 47.45 | 44.23 | 46.98 | +3.94% | 3.69 | 12.73% |
| 2025-07-07 | 43.73 | 46.05 | 43.32 | 45.20 | +2.49% | 2.91 | 10.45% |
| 2025-07-04 | 43.75 | 44.68 | 43.08 | 44.10 | +1.03% | 2.24 | 8.18% |
| 2025-07-03 | 41.63 | 44.21 | 41.30 | 43.65 | +4.95% | 2.20 | 8.17% |
| 2025-07-02 | 42.37 | 42.37 | 41.10 | 41.59 | -2.55% | 1.12 | 4.30% |
| 2025-07-01 | 42.50 | 44.25 | 42.01 | 42.68 | +0.49% | 1.76 | 6.60% |
| 2025-06-30 | 42.03 | 42.78 | 41.75 | 42.47 | +0.88% | 1.34 | 5.09% |
| 2025-06-27 | 42.00 | 43.85 | 41.62 | 42.10 | +0.53% | 2.10 | 7.91% |
| 2025-06-26 | 42.12 | 42.49 | 41.40 | 41.88 | -1.25% | 1.27 | 4.85% |
| 2025-06-25 | 42.58 | 43.02 | 41.76 | 42.41 | -0.26% | 1.75 | 6.65% |