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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.90 | 42.71 | 41.65 | 42.52 | +0.78% | 1.99 | 7.57% |
| 2025-06-23 | 41.65 | 42.38 | 40.60 | 42.19 | +0.38% | 1.89 | 7.30% |
| 2025-06-20 | 41.46 | 43.44 | 41.34 | 42.03 | +0.96% | 2.84 | 10.74% |
| 2025-06-19 | 40.92 | 42.50 | 40.53 | 41.63 | +1.26% | 3.42 | 13.16% |
| 2025-06-18 | 35.95 | 42.44 | 35.80 | 41.11 | +13.97% | 3.38 | 13.76% |
| 2025-06-17 | 36.10 | 36.35 | 35.91 | 36.07 | 0.00% | 0.27 | 1.21% |
| 2025-06-16 | 35.69 | 36.35 | 35.69 | 36.07 | +0.61% | 0.32 | 1.43% |
| 2025-06-13 | 36.40 | 36.90 | 35.85 | 35.85 | -1.83% | 0.35 | 1.53% |
| 2025-06-12 | 36.83 | 37.09 | 36.21 | 36.52 | +0.03% | 0.34 | 1.48% |
| 2025-06-11 | 36.52 | 37.60 | 36.35 | 36.51 | +0.41% | 0.50 | 2.16% |
| 2025-06-10 | 36.76 | 36.95 | 36.06 | 36.36 | -0.90% | 0.42 | 1.83% |
| 2025-06-09 | 36.50 | 36.93 | 36.28 | 36.69 | +0.77% | 0.33 | 1.44% |
| 2025-06-06 | 36.34 | 36.66 | 36.21 | 36.41 | +0.36% | 0.33 | 1.47% |
| 2025-06-05 | 35.67 | 36.43 | 35.59 | 36.28 | +1.94% | 0.42 | 1.88% |
| 2025-06-04 | 35.23 | 35.77 | 35.21 | 35.59 | +1.17% | 0.36 | 1.61% |
| 2025-06-03 | 35.99 | 35.99 | 34.83 | 35.18 | -3.72% | 0.86 | 3.94% |
| 2025-05-30 | 36.86 | 36.95 | 36.40 | 36.54 | -0.87% | 0.30 | 1.33% |
| 2025-05-29 | 36.24 | 37.10 | 36.22 | 36.86 | +1.43% | 0.27 | 1.17% |
| 2025-05-28 | 36.50 | 36.61 | 36.02 | 36.34 | +0.03% | 0.23 | 1.00% |
| 2025-05-27 | 36.63 | 36.74 | 36.27 | 36.33 | -0.93% | 0.25 | 1.08% |