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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 149.61 | 154.12 | 148.70 | 149.00 | -1.78% | 4.02 | 0.63% |
| 2026-02-12 | 151.00 | 153.45 | 148.63 | 151.70 | +0.66% | 5.44 | 0.85% |
| 2026-02-11 | 147.90 | 154.39 | 147.20 | 150.70 | +1.34% | 5.98 | 0.94% |
| 2026-02-10 | 149.27 | 151.74 | 146.31 | 148.70 | -0.61% | 4.17 | 0.66% |
| 2026-02-09 | 151.00 | 151.49 | 146.17 | 149.62 | +1.67% | 5.78 | 0.92% |
| 2026-02-06 | 154.17 | 155.00 | 147.01 | 147.16 | -6.03% | 6.48 | 1.03% |
| 2026-02-05 | 156.53 | 160.85 | 152.58 | 156.60 | -1.03% | 3.94 | 0.60% |
| 2026-02-04 | 159.01 | 159.01 | 153.50 | 158.23 | -0.78% | 3.71 | 0.56% |
| 2026-02-03 | 158.00 | 163.30 | 155.00 | 159.47 | +3.18% | 6.66 | 0.99% |
| 2026-02-02 | 158.78 | 162.69 | 154.50 | 154.56 | -3.63% | 5.77 | 0.87% |
| 2026-01-30 | 156.39 | 162.45 | 152.21 | 160.38 | +1.19% | 7.43 | 1.12% |
| 2026-01-29 | 165.30 | 167.80 | 158.00 | 158.50 | -4.43% | 8.23 | 1.21% |
| 2026-01-28 | 173.90 | 173.90 | 164.07 | 165.85 | -5.85% | 9.86 | 1.40% |
| 2026-01-27 | 167.00 | 182.06 | 165.00 | 176.15 | +0.89% | 11.84 | 1.61% |
| 2026-01-26 | 168.75 | 175.50 | 165.33 | 174.60 | +3.23% | 12.74 | 1.77% |
| 2026-01-23 | 172.00 | 174.00 | 167.00 | 169.13 | -3.24% | 11.88 | 1.66% |
| 2026-01-22 | 164.86 | 183.89 | 163.00 | 174.80 | +8.34% | 21.01 | 2.85% |
| 2026-01-21 | 134.00 | 161.34 | 133.55 | 161.34 | +20.00% | 13.64 | 2.21% |
| 2026-01-20 | 140.05 | 141.20 | 132.55 | 134.45 | -2.88% | 5.65 | 0.99% |
| 2026-01-19 | 139.38 | 144.56 | 137.92 | 138.43 | -2.66% | 7.06 | 1.19% |