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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 154.79 | 157.98 | 143.00 | 144.90 | -8.95% | 7.73 | 1.22% |
| 2026-03-20 | 154.00 | 161.77 | 153.02 | 159.15 | +4.15% | 8.81 | 1.32% |
| 2026-03-19 | 154.86 | 156.97 | 151.20 | 152.81 | -3.28% | 5.75 | 0.89% |
| 2026-03-18 | 152.00 | 159.23 | 151.20 | 157.99 | +5.69% | 8.64 | 1.31% |
| 2026-03-17 | 155.26 | 157.50 | 149.40 | 149.48 | -3.72% | 5.38 | 0.83% |
| 2026-03-16 | 148.79 | 155.30 | 146.28 | 155.26 | +3.91% | 7.01 | 1.10% |
| 2026-03-13 | 145.67 | 152.00 | 143.80 | 149.42 | +1.16% | 5.04 | 0.81% |
| 2026-03-12 | 151.01 | 151.38 | 145.27 | 147.70 | -2.57% | 4.66 | 0.75% |
| 2026-03-11 | 149.97 | 157.77 | 149.97 | 151.60 | +1.11% | 7.44 | 1.14% |
| 2026-03-10 | 145.75 | 152.35 | 145.06 | 149.93 | +4.93% | 5.35 | 0.85% |
| 2026-03-09 | 143.01 | 144.00 | 136.88 | 142.88 | -3.00% | 4.38 | 0.74% |
| 2026-03-06 | 146.78 | 149.90 | 145.00 | 147.30 | -0.23% | 3.75 | 0.60% |
| 2026-03-05 | 147.66 | 151.69 | 146.00 | 147.64 | +2.20% | 6.51 | 1.04% |
| 2026-03-04 | 142.69 | 147.88 | 142.41 | 144.46 | +0.24% | 4.54 | 0.74% |
| 2026-03-03 | 154.40 | 154.94 | 144.11 | 144.11 | -6.04% | 6.65 | 1.07% |
| 2026-03-02 | 151.98 | 156.70 | 151.10 | 153.38 | -1.94% | 8.15 | 1.26% |
| 2026-02-27 | 160.50 | 161.94 | 154.85 | 156.41 | -5.73% | 7.75 | 1.17% |
| 2026-02-26 | 160.01 | 170.16 | 154.77 | 165.91 | +2.22% | 11.70 | 1.69% |
| 2026-02-25 | 154.00 | 164.80 | 148.80 | 162.30 | +5.44% | 9.88 | 1.51% |
| 2026-02-24 | 151.00 | 157.00 | 149.07 | 153.92 | +3.30% | 6.08 | 0.94% |