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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.46 | 36.87 | 36.33 | 36.67 | +0.94% | 0.22 | 0.98% |
| 2025-05-23 | 36.69 | 37.10 | 36.33 | 36.33 | -1.09% | 0.40 | 1.76% |
| 2025-05-22 | 37.65 | 37.90 | 36.60 | 36.73 | -4.15% | 0.79 | 3.44% |
| 2025-05-21 | 38.50 | 38.67 | 38.01 | 38.32 | -0.55% | 0.31 | 1.37% |
| 2025-05-20 | 38.61 | 39.15 | 38.23 | 38.53 | -0.87% | 0.57 | 2.52% |
| 2025-05-19 | 39.19 | 39.71 | 38.86 | 38.87 | -1.11% | 0.63 | 2.75% |
| 2025-05-16 | 38.34 | 39.31 | 38.29 | 39.30 | +2.50% | 0.58 | 2.53% |
| 2025-05-15 | 38.43 | 38.44 | 38.02 | 38.34 | -0.13% | 0.22 | 0.96% |
| 2025-05-14 | 38.54 | 38.66 | 38.11 | 38.39 | -0.05% | 0.29 | 1.30% |
| 2025-05-13 | 38.94 | 39.06 | 38.27 | 38.41 | -1.35% | 0.59 | 2.58% |
| 2025-05-12 | 37.89 | 39.97 | 37.89 | 38.94 | +3.15% | 0.95 | 4.11% |
| 2025-05-09 | 38.22 | 38.34 | 37.61 | 37.75 | -1.27% | 0.25 | 1.10% |
| 2025-05-08 | 37.78 | 38.35 | 37.67 | 38.23 | +0.81% | 0.30 | 1.35% |
| 2025-05-07 | 38.10 | 38.48 | 37.67 | 37.93 | -0.05% | 0.46 | 2.04% |
| 2025-05-06 | 37.79 | 37.99 | 37.44 | 37.95 | +1.48% | 0.41 | 1.82% |