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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 113.64 | 119.99 | 113.45 | 119.30 | +5.25% | 5.66 | 1.15% |
| 2025-12-16 | 115.21 | 122.30 | 113.10 | 113.35 | -3.33% | 5.67 | 1.16% |
| 2025-12-15 | 111.89 | 119.22 | 109.29 | 117.26 | +2.51% | 7.05 | 1.45% |
| 2025-12-12 | 110.62 | 114.39 | 108.90 | 114.39 | +3.00% | 6.58 | 1.40% |
| 2025-12-11 | 114.64 | 114.98 | 111.01 | 111.06 | -2.59% | 3.84 | 0.81% |
| 2025-12-10 | 116.75 | 118.50 | 110.30 | 114.01 | -2.30% | 6.21 | 1.30% |
| 2025-12-09 | 110.32 | 119.99 | 108.89 | 116.69 | +6.12% | 7.08 | 1.45% |
| 2025-12-08 | 103.07 | 111.00 | 103.00 | 109.96 | +6.16% | 5.26 | 1.15% |
| 2025-12-05 | 102.43 | 104.99 | 101.37 | 103.58 | +1.12% | 2.79 | 0.64% |
| 2025-12-04 | 102.62 | 104.58 | 101.57 | 102.43 | -0.91% | 3.77 | 0.87% |
| 2025-12-03 | 108.00 | 110.00 | 103.00 | 103.37 | -3.74% | 3.99 | 0.90% |
| 2025-12-02 | 110.98 | 111.45 | 106.87 | 107.39 | -3.65% | 3.50 | 0.76% |
| 2025-12-01 | 113.98 | 114.80 | 110.67 | 111.46 | -1.44% | 3.48 | 0.74% |
| 2025-11-28 | 110.20 | 115.00 | 109.85 | 113.09 | +1.72% | 2.97 | 0.63% |
| 2025-11-27 | 109.39 | 113.88 | 109.39 | 111.18 | +0.32% | 3.51 | 0.74% |
| 2025-11-26 | 108.09 | 113.94 | 107.00 | 110.82 | +0.68% | 4.24 | 0.91% |
| 2025-11-25 | 107.32 | 112.88 | 106.73 | 110.07 | +3.53% | 4.92 | 1.06% |
| 2025-11-24 | 108.75 | 110.43 | 106.03 | 106.32 | +0.78% | 3.78 | 0.83% |
| 2025-11-21 | 109.90 | 111.80 | 104.75 | 105.50 | -5.80% | 3.26 | 0.72% |
| 2025-11-20 | 115.00 | 115.66 | 111.22 | 111.99 | +0.50% | 2.43 | 0.51% |