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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 99.56 | 106.88 | 97.56 | 103.39 | +3.12% | 9.53 | 2.19% |
| 2025-10-21 | 101.60 | 105.00 | 96.50 | 100.26 | +4.37% | 12.15 | 2.86% |
| 2025-10-20 | 93.59 | 98.19 | 91.59 | 96.06 | +5.13% | 7.25 | 1.80% |
| 2025-10-17 | 91.30 | 94.34 | 90.22 | 91.37 | -0.47% | 4.40 | 1.13% |
| 2025-10-16 | 90.58 | 93.30 | 90.31 | 91.80 | -0.04% | 2.49 | 0.65% |
| 2025-10-15 | 88.30 | 91.84 | 87.42 | 91.84 | +4.30% | 2.95 | 0.78% |
| 2025-10-14 | 93.84 | 94.74 | 87.58 | 88.05 | -4.92% | 3.66 | 0.96% |
| 2025-10-13 | 89.28 | 93.83 | 88.80 | 92.61 | -1.37% | 3.35 | 0.87% |
| 2025-10-10 | 97.00 | 98.00 | 93.06 | 93.90 | -2.94% | 3.81 | 0.95% |
| 2025-10-09 | 97.65 | 100.50 | 96.59 | 96.74 | -0.84% | 5.00 | 1.21% |
| 2025-09-30 | 98.01 | 99.95 | 97.30 | 97.56 | -1.16% | 3.43 | 0.83% |
| 2025-09-29 | 97.50 | 99.30 | 97.33 | 98.70 | +1.24% | 3.53 | 0.85% |
| 2025-09-26 | 102.50 | 103.60 | 97.20 | 97.49 | -5.24% | 5.64 | 1.34% |
| 2025-09-25 | 104.53 | 105.75 | 101.71 | 102.88 | -2.29% | 5.41 | 1.24% |
| 2025-09-24 | 104.20 | 107.30 | 102.71 | 105.29 | -0.77% | 6.08 | 1.37% |
| 2025-09-23 | 117.32 | 119.86 | 102.55 | 106.11 | -7.30% | 10.71 | 2.34% |
| 2025-09-22 | 113.88 | 116.88 | 110.18 | 114.46 | +0.51% | 8.94 | 1.86% |
| 2025-09-19 | 112.01 | 114.30 | 109.76 | 113.88 | +2.23% | 7.54 | 1.60% |
| 2025-09-18 | 110.74 | 115.27 | 109.60 | 111.40 | -1.33% | 8.93 | 1.90% |
| 2025-09-17 | 113.27 | 117.00 | 110.00 | 112.90 | -1.95% | 10.11 | 2.13% |