大族数控

301200
🏛️ 中国 →
97.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 102.76 103.53 102.50 102.94 248.0K
09:35 102.94 103.10 101.52 101.66 185.8K
09:40 101.60 102.28 101.14 101.14 415.8K
09:45 101.14 101.36 100.51 100.90 279.7K
09:50 100.78 100.81 99.90 99.94 255.8K
09:55 100.14 100.26 99.26 100.00 594.4K
10:00 100.05 100.41 99.65 100.00 182.3K
10:05 99.99 100.28 99.28 100.28 204.1K
10:10 100.28 100.28 99.83 99.94 103.7K
10:15 99.94 100.23 99.74 99.95 52.7K
10:20 99.96 100.21 99.83 100.10 67.3K
10:25 100.15 100.38 99.38 99.61 103.5K
10:30 99.56 99.85 99.20 99.41 116.4K
10:35 99.41 99.55 99.20 99.30 83.9K
10:40 99.30 99.90 99.29 99.77 78.1K
10:45 99.78 100.10 99.78 100.02 36.9K
10:50 100.04 100.30 100.04 100.25 51.4K
10:55 100.25 100.57 100.23 100.47 25.3K
11:00 100.48 100.61 100.19 100.29 34.0K
11:05 100.27 100.42 100.10 100.30 46.1K
11:10 100.30 100.34 100.13 100.30 21.1K
11:15 100.30 100.32 99.80 99.92 33.8K
11:20 99.92 100.04 99.70 99.71 27.3K
11:25 99.71 99.84 99.62 99.79 26.8K
13:00 99.78 100.14 99.72 99.72 48.6K
13:05 99.70 99.82 99.60 99.69 20.2K
13:10 99.72 99.84 99.44 99.50 45.3K
13:15 99.47 99.81 99.47 99.80 59.6K
13:20 99.70 99.90 99.69 99.80 19.0K
13:25 99.80 99.90 99.48 99.51 43.6K
13:30 99.50 99.52 99.17 99.45 98.4K
13:35 99.45 99.45 99.08 99.08 87.3K
13:40 99.04 99.05 98.83 98.95 155.9K
13:45 98.90 99.01 98.87 98.99 104.1K
13:50 99.01 99.09 98.68 98.68 134.8K
13:55 98.66 98.70 98.36 98.40 88.3K
14:00 98.40 98.97 98.40 98.97 80.5K
14:05 98.97 98.97 98.63 98.75 55.3K
14:10 98.72 98.74 98.02 98.02 152.0K
14:15 98.02 98.72 97.97 98.57 181.5K
14:20 98.53 98.65 98.20 98.20 70.2K
14:25 98.20 98.20 97.52 97.83 240.7K
14:30 97.83 97.93 97.20 97.41 175.2K
14:35 97.36 97.57 97.20 97.22 92.8K
14:40 97.37 98.08 97.37 98.01 107.9K
14:45 98.00 98.16 97.71 97.82 120.6K
14:50 97.73 97.75 97.41 97.43 100.8K
14:55 97.45 97.45 97.20 97.38 58.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 102.50 103.60 97.20 97.49 5.7M
2025-09-25 104.53 105.75 101.71 102.88 5.2M
2025-09-24 104.20 107.30 102.71 105.29 5.8M
2025-09-23 117.32 119.86 102.55 106.11 9.9M
2025-09-22 113.88 116.88 110.18 114.46 7.8M
2025-09-19 112.01 114.30 109.76 113.88 6.7M
2025-09-18 110.74 115.27 109.60 111.40 8.0M
2025-09-17 113.27 117.00 110.00 112.90 9.0M
2025-09-16 113.15 121.97 113.15 115.15 9.6M
2025-09-15 116.99 118.79 113.00 115.12 7.9M
2025-09-12 114.70 121.00 112.50 117.88 13.3M
2025-09-11 98.30 116.27 98.01 114.70 17.9M
2025-09-10 90.53 99.50 90.00 96.89 11.4M
2025-09-09 83.85 95.00 83.85 91.35 12.1M
2025-09-08 86.01 87.80 83.35 83.80 4.6M
2025-09-05 80.52 86.33 80.52 85.55 5.6M
2025-09-04 86.50 86.98 79.77 81.40 7.0M
2025-09-03 83.35 87.35 83.35 86.45 4.9M
2025-09-02 90.00 92.88 83.45 84.47 7.9M
2025-09-01 95.60 98.00 88.45 90.70 10.2M
2025-08-29 90.10 94.37 88.08 94.06 10.6M
2025-08-28 84.20 92.45 83.35 91.60 14.6M
2025-08-27 84.12 87.40 83.46 84.18 7.3M
2025-08-26 87.30 87.45 82.84 84.66 9.3M
2025-08-25 91.01 91.91 86.10 89.17 12.8M
2025-08-22 85.72 91.39 85.50 88.13 10.7M
2025-08-21 88.52 90.39 85.14 85.71 6.6M
2025-08-20 88.11 89.40 85.61 88.50 6.4M
2025-08-19 89.85 90.51 87.90 88.42 9.1M
2025-08-18 92.63 94.78 87.50 89.60 12.0M
2025-08-15 91.00 94.80 90.43 92.87 7.2M
2025-08-14 98.00 101.89 90.15 90.49 10.2M
2025-08-13 94.85 103.00 93.38 103.00 11.5M
2025-08-12 99.00 101.10 93.01 95.80 13.6M
2025-08-11 95.00 107.50 94.98 100.00 13.2M
2025-08-08 87.80 95.00 85.40 93.38 11.1M
2025-08-07 87.96 88.98 83.56 87.83 9.1M
2025-08-06 81.96 89.13 80.50 88.00 12.6M
2025-08-05 74.85 84.87 74.63 83.50 15.1M
2025-08-04 71.76 73.88 69.20 73.12 9.5M
2025-08-01 74.50 78.88 73.02 73.73 11.9M
2025-07-31 71.10 82.90 69.20 77.50 15.1M
2025-07-30 69.07 70.88 66.31 70.61 11.9M
2025-07-29 70.51 73.76 67.00 71.18 15.6M
2025-07-28 58.50 69.14 58.50 69.14 16.2M
2025-07-25 58.58 58.97 56.40 57.62 10.2M
2025-07-24 51.48 60.74 50.80 59.65 19.7M
2025-07-23 48.49 51.32 47.88 50.62 6.3M
2025-07-22 50.00 50.19 48.46 48.80 4.4M
2025-07-21 47.48 51.44 46.59 50.78 7.8M
2025-07-18 47.00 49.50 46.61 46.96 5.3M
2025-07-17 44.98 47.47 44.97 46.94 5.0M
2025-07-16 44.40 46.57 44.00 45.30 5.1M
2025-07-15 44.36 45.25 43.90 44.09 3.1M
2025-07-14 44.48 44.48 43.86 44.38 2.2M
2025-07-11 45.67 46.23 43.77 44.57 4.1M
2025-07-10 46.58 46.98 45.54 45.93 5.0M
2025-07-09 47.38 47.99 46.28 46.98 6.2M
2025-07-08 44.80 47.45 44.23 46.98 7.9M
2025-07-07 43.73 46.05 43.32 45.20 6.5M
2025-07-04 43.75 44.68 43.08 44.10 5.1M
2025-07-03 41.63 44.21 41.30 43.65 5.1M
2025-07-02 42.37 42.37 41.10 41.59 2.7M
2025-07-01 42.50 44.25 42.01 42.68 4.1M
2025-06-30 42.03 42.78 41.75 42.47 3.2M
2025-06-27 42.00 43.85 41.62 42.10 4.9M
2025-06-26 42.12 42.49 41.40 41.88 3.0M
2025-06-25 42.58 43.02 41.76 42.41 4.1M
2025-06-24 41.90 42.71 41.65 42.52 4.7M
2025-06-23 41.65 42.38 40.60 42.19 4.5M
2025-06-20 41.46 43.44 41.34 42.03 6.7M
2025-06-19 40.92 42.50 40.53 41.63 8.2M
2025-06-18 35.95 42.44 35.80 41.11 8.6M
2025-06-17 36.10 36.35 35.91 36.07 0.8M
2025-06-16 35.69 36.35 35.69 36.07 0.9M
2025-06-13 36.40 36.90 35.85 35.85 1.0M
2025-06-12 36.83 37.09 36.21 36.52 0.9M
2025-06-11 36.52 37.60 36.35 36.51 1.3M
2025-06-10 36.76 36.95 36.06 36.36 1.1M
2025-06-09 36.50 36.93 36.28 36.69 0.9M
2025-06-06 36.34 36.66 36.21 36.41 0.9M
2025-06-05 35.67 36.43 35.59 36.28 1.2M
2025-06-04 35.23 35.77 35.21 35.59 1.0M
2025-06-03 35.99 35.99 34.83 35.18 2.5M
2025-05-30 36.86 36.95 36.40 36.54 0.8M
2025-05-29 36.24 37.10 36.22 36.86 0.7M
2025-05-28 36.50 36.61 36.02 36.34 0.6M
2025-05-27 36.63 36.74 36.27 36.33 0.7M
2025-05-26 36.46 36.87 36.33 36.67 0.6M
2025-05-23 36.69 37.10 36.33 36.33 1.1M
2025-05-22 37.65 37.90 36.60 36.73 2.1M
2025-05-21 38.50 38.67 38.01 38.32 0.8M
2025-05-20 39.01 39.56 38.63 38.93 1.5M
2025-05-19 39.60 40.12 39.26 39.27 1.6M
2025-05-16 38.74 39.72 38.69 39.71 1.5M
2025-05-15 38.83 38.84 38.41 38.74 0.6M
2025-05-14 38.94 39.06 38.51 38.79 0.8M
2025-05-13 39.34 39.47 38.67 38.81 1.5M
2025-05-12 38.28 40.39 38.28 39.34 2.4M
2025-05-09 38.62 38.74 38.00 38.14 0.6M
2025-05-08 38.17 38.75 38.06 38.63 0.8M
2025-05-07 38.50 38.88 38.06 38.32 1.2M
2025-05-06 38.18 38.38 37.83 38.34 1.1M
2025-04-30 37.50 37.99 37.24 37.78 0.9M
2025-04-29 36.59 37.53 36.52 37.44 1.2M
2025-04-28 37.06 37.24 36.37 36.59 0.9M
2025-04-25 36.92 37.41 36.92 37.10 1.0M
2025-04-24 37.01 37.58 36.66 36.90 0.9M
2025-04-23 36.76 37.47 36.75 37.13 1.5M
2025-04-22 36.80 36.99 36.50 36.65 1.8M
2025-04-21 38.20 38.20 36.50 37.16 2.9M
2025-04-18 36.30 38.20 36.12 38.06 1.5M
2025-04-17 35.71 36.90 35.53 36.60 1.0M
2025-04-16 36.17 36.97 35.35 35.81 1.1M
2025-04-15 37.00 37.00 35.91 36.49 0.8M
2025-04-14 36.36 36.76 36.08 36.46 1.1M
2025-04-11 34.97 36.17 34.70 35.75 1.2M
2025-04-10 35.31 35.90 34.90 35.12 1.5M
2025-04-09 32.77 34.36 31.76 34.15 1.6M
2025-04-08 33.01 34.69 32.66 33.36 2.0M
2025-04-07 36.25 37.45 31.62 32.59 2.4M
2025-04-03 39.95 40.03 38.61 39.05 1.2M
2025-04-02 39.69 40.64 39.62 39.92 0.9M
2025-04-01 40.25 40.58 39.67 39.72 1.0M
2025-03-31 40.20 40.38 39.50 40.10 0.9M
2025-03-28 40.76 41.23 40.11 40.47 1.0M
2025-03-27 40.69 41.67 39.78 40.71 1.5M
2025-03-26 40.30 41.49 40.22 40.49 1.2M
2025-03-25 40.38 40.88 39.65 40.23 1.0M
2025-03-24 41.20 41.50 39.57 40.37 1.7M
2025-03-21 42.01 42.79 41.18 41.19 2.2M
2025-03-20 42.80 43.00 41.89 42.13 2.1M
2025-03-19 43.89 44.10 42.52 42.95 3.3M
2025-03-18 42.38 44.88 42.25 44.49 4.9M
2025-03-17 42.35 42.96 41.72 42.38 1.4M
2025-03-14 42.21 42.56 41.60 42.39 1.6M
2025-03-13 42.49 42.78 41.68 41.94 1.7M
2025-03-12 43.60 43.66 42.50 42.68 2.0M
2025-03-11 42.41 43.96 42.22 43.20 2.9M
2025-03-10 42.20 43.86 41.99 43.31 4.4M
2025-03-07 40.80 44.10 39.94 42.36 5.1M
2025-03-06 40.22 40.87 40.19 40.69 1.6M
2025-03-05 40.30 40.58 39.65 40.22 1.0M
2025-03-04 39.49 40.47 39.20 40.22 1.1M
2025-03-03 39.91 40.68 39.37 39.65 1.6M
2025-02-28 41.32 41.72 39.76 39.91 2.0M
2025-02-27 42.49 42.69 40.89 41.85 2.9M
2025-02-26 41.49 42.87 41.10 42.55 3.8M
2025-02-25 40.85 42.39 40.52 41.57 3.8M
2025-02-24 40.30 42.76 39.50 41.35 4.7M
2025-02-21 40.00 40.28 39.58 40.13 2.3M
2025-02-20 39.18 40.25 39.00 40.14 2.7M
2025-02-19 38.16 39.25 38.00 39.25 1.6M
2025-02-18 38.90 39.05 37.90 38.03 1.3M
2025-02-17 38.73 39.10 38.55 38.90 1.1M
2025-02-14 38.80 39.10 38.50 38.68 1.4M
2025-02-13 40.02 40.14 38.78 38.80 2.1M
2025-02-12 39.97 40.12 39.37 40.01 2.7M
2025-02-11 38.91 40.50 38.76 40.37 2.8M
2025-02-10 39.30 39.34 38.72 39.12 1.5M
2025-02-07 39.19 39.72 38.81 39.34 3.0M
2025-02-06 38.40 39.37 38.27 39.35 2.8M
2025-02-05 38.34 38.94 38.11 38.50 1.6M
2025-01-27 38.58 38.85 38.06 38.06 1.4M
2025-01-24 38.25 38.89 38.22 38.60 1.9M
2025-01-23 38.98 39.27 38.35 38.45 2.7M
2025-01-22 37.80 38.78 37.69 38.58 3.1M
2025-01-21 38.75 38.75 37.07 38.11 4.5M
2025-01-20 39.01 39.13 37.88 38.68 3.3M
2025-01-17 35.21 39.35 35.12 38.61 6.7M
2025-01-16 35.85 36.33 35.08 35.35 0.9M
2025-01-15 35.51 36.12 35.31 35.87 1.0M
2025-01-14 34.30 35.69 34.25 35.64 1.2M
2025-01-13 33.60 34.56 33.40 34.37 0.8M
2025-01-10 34.30 35.36 34.18 34.24 1.1M
2025-01-09 33.90 35.12 33.71 34.59 1.1M
2025-01-08 34.09 34.35 32.81 34.05 0.9M
2025-01-07 33.65 34.10 33.51 34.09 0.7M
2025-01-06 33.14 33.80 32.95 33.60 0.8M
2025-01-03 34.63 34.85 33.20 33.20 1.1M
2025-01-02 36.18 36.18 34.11 34.44 1.6M