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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 113.15 | 121.97 | 113.15 | 115.15 | +0.03% | 11.22 | 2.27% |
| 2025-09-15 | 116.99 | 118.79 | 113.00 | 115.12 | -2.34% | 9.20 | 1.88% |
| 2025-09-12 | 114.70 | 121.00 | 112.50 | 117.88 | +2.77% | 15.40 | 3.15% |
| 2025-09-11 | 98.30 | 116.27 | 98.01 | 114.70 | +18.38% | 19.25 | 4.25% |
| 2025-09-10 | 90.53 | 99.50 | 90.00 | 96.89 | +6.06% | 10.80 | 2.70% |
| 2025-09-09 | 83.85 | 95.00 | 83.85 | 91.35 | +9.01% | 10.91 | 2.87% |
| 2025-09-08 | 86.01 | 87.80 | 83.35 | 83.80 | -2.05% | 3.89 | 1.08% |
| 2025-09-05 | 80.52 | 86.33 | 80.52 | 85.55 | +5.10% | 4.65 | 1.32% |
| 2025-09-04 | 86.50 | 86.98 | 79.77 | 81.40 | -5.84% | 5.76 | 1.67% |
| 2025-09-03 | 83.35 | 87.35 | 83.35 | 86.45 | +2.34% | 4.14 | 1.15% |
| 2025-09-02 | 90.00 | 92.88 | 83.45 | 84.47 | -6.87% | 6.89 | 1.89% |
| 2025-09-01 | 95.60 | 98.00 | 88.45 | 90.70 | -3.57% | 9.32 | 2.41% |
| 2025-08-29 | 90.10 | 94.37 | 88.08 | 94.06 | +2.69% | 9.70 | 2.51% |
| 2025-08-28 | 84.20 | 92.45 | 83.35 | 91.60 | +8.81% | 13.00 | 3.46% |
| 2025-08-27 | 84.12 | 87.40 | 83.46 | 84.18 | -0.57% | 6.28 | 11.77% |
| 2025-08-26 | 87.30 | 87.45 | 82.84 | 84.66 | -5.06% | 7.88 | 14.88% |
| 2025-08-25 | 91.01 | 91.91 | 86.10 | 89.17 | +1.18% | 11.27 | 20.53% |
| 2025-08-22 | 85.72 | 91.39 | 85.50 | 88.13 | +2.82% | 9.50 | 17.24% |
| 2025-08-21 | 88.52 | 90.39 | 85.14 | 85.71 | -3.15% | 5.71 | 10.58% |
| 2025-08-20 | 88.11 | 89.40 | 85.61 | 88.50 | +0.09% | 5.67 | 10.35% |