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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 109.68 | 114.40 | 109.51 | 111.43 | -2.13% | 2.95 | 0.62% |
| 2025-11-18 | 115.03 | 117.25 | 112.90 | 113.85 | -2.05% | 3.79 | 0.78% |
| 2025-11-17 | 115.28 | 120.67 | 114.13 | 116.23 | +1.47% | 4.16 | 0.84% |
| 2025-11-14 | 116.07 | 118.59 | 114.11 | 114.55 | -2.97% | 3.35 | 0.69% |
| 2025-11-13 | 118.42 | 120.74 | 116.01 | 118.06 | -1.22% | 3.48 | 0.70% |
| 2025-11-12 | 115.03 | 120.99 | 115.03 | 119.52 | +0.95% | 3.93 | 0.79% |
| 2025-11-11 | 122.00 | 124.20 | 115.80 | 118.40 | -1.83% | 4.66 | 0.92% |
| 2025-11-10 | 119.60 | 121.58 | 114.63 | 120.61 | +0.73% | 6.01 | 1.21% |
| 2025-11-07 | 121.48 | 123.72 | 119.21 | 119.74 | -3.52% | 4.79 | 0.94% |
| 2025-11-06 | 122.00 | 125.00 | 119.52 | 124.11 | +1.52% | 6.15 | 1.19% |
| 2025-11-05 | 117.01 | 123.30 | 117.00 | 122.25 | -0.47% | 4.51 | 0.88% |
| 2025-11-04 | 125.09 | 125.09 | 121.50 | 122.83 | -2.44% | 6.38 | 1.23% |
| 2025-11-03 | 116.75 | 127.92 | 115.00 | 125.90 | +7.40% | 13.19 | 2.56% |
| 2025-10-31 | 124.40 | 125.00 | 117.04 | 117.23 | -6.22% | 10.71 | 2.13% |
| 2025-10-30 | 128.00 | 129.85 | 122.51 | 125.00 | -6.01% | 13.35 | 2.52% |
| 2025-10-29 | 119.00 | 133.00 | 119.00 | 133.00 | +10.66% | 13.48 | 2.51% |
| 2025-10-28 | 113.50 | 125.00 | 113.48 | 120.19 | +2.70% | 11.33 | 2.26% |
| 2025-10-27 | 115.00 | 122.80 | 112.91 | 117.03 | +3.75% | 12.22 | 2.45% |
| 2025-10-24 | 111.72 | 114.60 | 108.00 | 112.80 | +1.97% | 10.90 | 2.33% |
| 2025-10-23 | 100.39 | 113.66 | 98.55 | 110.62 | +6.99% | 12.14 | 2.68% |