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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 199.93 | 204.00 | 193.16 | 200.60 | -2.68% | 12.35 | 1.48% |
| 2026-04-20 | 201.66 | 207.94 | 197.51 | 206.12 | +1.64% | 10.53 | 1.23% |
| 2026-04-17 | 194.29 | 203.41 | 190.30 | 202.79 | +3.33% | 10.70 | 1.29% |
| 2026-04-16 | 188.09 | 196.99 | 186.12 | 196.26 | +3.97% | 8.31 | 1.02% |
| 2026-04-15 | 191.32 | 195.12 | 187.71 | 188.77 | -1.91% | 7.96 | 0.99% |
| 2026-04-14 | 182.01 | 198.68 | 181.12 | 192.44 | +5.01% | 10.84 | 1.34% |
| 2026-04-13 | 179.81 | 186.60 | 179.05 | 183.25 | +0.79% | 6.88 | 0.89% |
| 2026-04-10 | 184.72 | 187.50 | 180.01 | 181.82 | -0.59% | 10.99 | 1.43% |
| 2026-04-09 | 172.99 | 189.84 | 171.12 | 182.89 | +4.67% | 15.88 | 2.05% |
| 2026-04-08 | 157.49 | 178.90 | 157.00 | 174.73 | +14.05% | 11.97 | 1.68% |
| 2026-04-07 | 155.64 | 157.50 | 151.26 | 153.21 | -0.53% | 4.35 | 0.67% |
| 2026-04-03 | 157.20 | 162.60 | 154.03 | 154.03 | -1.92% | 5.59 | 0.83% |
| 2026-04-02 | 158.10 | 159.48 | 155.89 | 157.05 | -1.70% | 4.05 | 0.61% |
| 2026-04-01 | 165.50 | 165.50 | 155.00 | 159.76 | -1.50% | 8.35 | 1.24% |
| 2026-03-31 | 171.85 | 175.60 | 155.20 | 162.20 | -7.93% | 12.67 | 1.83% |
| 2026-03-30 | 164.30 | 183.58 | 164.30 | 176.17 | +4.43% | 11.39 | 1.57% |
| 2026-03-27 | 158.98 | 168.88 | 158.17 | 168.69 | +2.77% | 7.64 | 1.10% |
| 2026-03-26 | 160.43 | 165.77 | 158.00 | 164.15 | +1.33% | 7.64 | 1.11% |
| 2026-03-25 | 158.99 | 164.65 | 157.00 | 162.00 | +1.57% | 7.30 | 1.07% |
| 2026-03-24 | 146.67 | 159.60 | 143.79 | 159.50 | +10.08% | 8.17 | 1.27% |