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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 140.68 | 144.99 | 138.00 | 142.22 | +1.52% | 9.42 | 1.57% |
| 2026-01-15 | 137.73 | 142.00 | 135.61 | 140.09 | +3.34% | 8.90 | 1.51% |
| 2026-01-14 | 126.72 | 138.00 | 126.72 | 135.56 | +12.32% | 12.54 | 2.23% |
| 2026-01-13 | 125.55 | 128.60 | 120.01 | 120.69 | -4.95% | 5.14 | 0.99% |
| 2026-01-12 | 130.81 | 130.81 | 122.20 | 126.98 | -2.94% | 6.69 | 1.27% |
| 2026-01-09 | 127.11 | 134.50 | 123.80 | 130.83 | +1.93% | 6.31 | 1.16% |
| 2026-01-08 | 130.01 | 133.04 | 127.68 | 128.35 | -4.51% | 6.20 | 1.13% |
| 2026-01-07 | 123.06 | 139.02 | 122.36 | 134.41 | +8.50% | 10.63 | 1.91% |
| 2026-01-06 | 124.81 | 127.21 | 122.30 | 123.88 | -0.74% | 4.51 | 0.86% |
| 2026-01-05 | 119.26 | 126.80 | 119.25 | 124.80 | +5.08% | 5.31 | 1.02% |
| 2025-12-31 | 122.58 | 123.88 | 118.35 | 118.77 | -3.00% | 3.00 | 0.59% |
| 2025-12-30 | 124.88 | 126.30 | 120.62 | 122.44 | -3.50% | 4.61 | 0.89% |
| 2025-12-29 | 120.20 | 127.60 | 119.92 | 126.88 | +5.58% | 7.01 | 1.34% |
| 2025-12-26 | 121.40 | 122.56 | 118.67 | 120.18 | -0.97% | 3.38 | 0.67% |
| 2025-12-25 | 123.18 | 124.00 | 120.37 | 121.36 | -2.37% | 3.79 | 0.74% |
| 2025-12-24 | 122.99 | 124.63 | 119.31 | 124.30 | +0.26% | 6.28 | 1.22% |
| 2025-12-23 | 117.84 | 126.38 | 117.84 | 123.98 | +4.12% | 7.71 | 1.49% |
| 2025-12-22 | 113.60 | 119.49 | 111.12 | 119.07 | +7.12% | 5.81 | 1.19% |
| 2025-12-19 | 114.15 | 114.99 | 110.80 | 111.16 | -1.37% | 2.91 | 0.61% |
| 2025-12-18 | 117.01 | 118.00 | 112.50 | 112.70 | -5.53% | 4.47 | 0.93% |