大族数控

301200
🏛️ 中国 →
98.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.50 39.20 38.31 39.20 0.7M
2022-12-29 38.42 38.88 38.31 38.37 0.6M
2022-12-28 39.31 39.31 38.19 38.71 1.3M
2022-12-27 39.95 40.15 39.09 39.36 1.1M
2022-12-26 39.74 40.34 39.70 39.84 0.7M
2022-12-23 39.57 39.93 39.39 39.74 0.3M
2022-12-22 40.60 40.62 39.78 39.83 0.5M
2022-12-21 40.79 41.00 40.02 40.41 0.5M
2022-12-20 40.61 41.15 40.61 40.81 0.5M
2022-12-19 41.44 41.63 40.69 40.80 0.5M
2022-12-16 41.95 42.14 41.30 41.43 0.6M
2022-12-15 42.06 42.47 41.85 42.15 0.4M
2022-12-14 42.28 42.72 42.02 42.06 0.4M
2022-12-13 43.00 43.30 42.12 42.18 0.7M
2022-12-12 43.07 43.84 42.50 43.26 0.7M
2022-12-09 43.30 43.40 42.91 43.10 0.6M
2022-12-08 42.92 43.60 42.65 43.37 0.8M
2022-12-07 43.20 43.25 42.80 42.92 0.4M
2022-12-06 42.81 43.69 42.81 43.16 0.8M
2022-12-05 42.84 43.09 42.75 43.01 0.5M
2022-12-02 42.95 43.13 42.70 42.80 0.5M
2022-12-01 42.47 43.19 42.45 42.95 0.8M
2022-11-30 42.37 42.74 42.00 42.16 0.5M
2022-11-29 41.62 42.59 41.62 42.42 0.8M
2022-11-28 42.72 42.90 41.25 41.63 1.3M
2022-11-25 43.00 43.48 42.60 43.20 0.7M
2022-11-24 42.98 43.49 42.61 43.04 0.7M
2022-11-23 43.00 43.00 41.85 42.69 0.9M
2022-11-22 43.97 44.34 42.91 42.94 1.0M
2022-11-21 44.20 44.20 43.32 44.00 0.7M
2022-11-18 44.73 45.15 44.04 44.09 1.1M
2022-11-17 44.50 44.87 44.09 44.73 0.9M
2022-11-16 44.97 45.10 44.51 44.60 0.9M
2022-11-15 43.45 44.99 43.45 44.93 2.0M
2022-11-14 43.97 44.30 43.40 43.63 0.7M
2022-11-11 44.36 44.88 43.87 43.90 1.2M
2022-11-10 43.60 44.27 43.51 43.63 0.8M
2022-11-09 44.18 44.86 44.02 44.02 0.9M
2022-11-08 45.03 45.03 44.22 44.42 1.2M
2022-11-07 43.80 45.50 43.80 45.25 2.5M
2022-11-04 43.01 44.20 42.99 43.65 1.3M
2022-11-03 42.70 43.17 42.61 43.00 0.9M
2022-11-02 42.20 43.21 42.01 42.85 1.2M
2022-11-01 41.20 42.30 41.00 42.28 1.1M
2022-10-31 40.31 41.46 40.30 41.04 0.8M
2022-10-28 41.53 42.37 40.30 40.42 1.2M
2022-10-27 42.85 43.70 41.96 41.98 1.4M
2022-10-26 41.51 43.75 41.51 43.15 1.8M
2022-10-25 42.95 42.95 40.52 41.88 2.4M
2022-10-24 44.75 46.25 44.61 45.09 2.0M
2022-10-21 44.45 44.71 43.90 44.45 0.7M
2022-10-20 44.02 44.80 43.58 44.44 1.1M
2022-10-19 44.46 45.45 44.17 44.24 1.1M
2022-10-18 45.67 45.77 44.34 44.73 1.5M
2022-10-17 42.51 45.60 42.31 45.60 2.5M
2022-10-14 42.14 43.50 42.03 42.76 1.0M
2022-10-13 42.00 42.36 41.50 41.77 0.8M
2022-10-12 40.78 42.17 40.50 42.05 0.7M
2022-10-11 40.20 41.15 39.95 40.78 0.6M
2022-10-10 41.31 41.52 40.02 40.18 0.6M
2022-09-30 42.30 42.46 41.12 41.23 0.8M
2022-09-29 43.32 43.50 41.91 42.35 0.9M
2022-09-28 44.42 44.42 42.50 42.73 0.8M
2022-09-27 43.85 44.55 43.65 44.52 0.8M
2022-09-26 44.50 44.79 43.77 43.84 0.7M
2022-09-23 45.78 46.20 44.71 44.81 0.8M
2022-09-22 45.72 46.53 45.71 45.88 0.5M
2022-09-21 46.05 46.28 45.48 46.13 0.6M
2022-09-20 45.85 46.33 45.65 46.06 0.6M
2022-09-19 46.05 46.68 45.40 45.66 0.9M
2022-09-16 46.64 46.88 46.03 46.03 0.9M
2022-09-15 48.26 48.45 46.46 46.70 1.6M
2022-09-14 48.03 48.41 47.85 48.23 0.7M
2022-09-13 48.90 49.32 48.81 48.96 0.6M
2022-09-09 48.49 49.09 48.48 48.94 0.6M
2022-09-08 49.56 49.97 48.56 48.56 1.1M
2022-09-07 49.34 50.25 49.06 49.64 1.2M
2022-09-06 49.14 49.49 48.72 49.35 1.0M
2022-09-05 48.57 49.09 48.57 49.00 0.8M
2022-09-02 48.18 48.94 48.18 48.63 0.8M
2022-09-01 48.13 48.66 48.11 48.11 0.8M
2022-08-31 49.02 49.20 48.08 48.11 1.5M
2022-08-30 49.12 49.52 48.86 49.31 1.3M
2022-08-29 48.99 49.69 48.60 49.26 2.5M
2022-08-26 51.00 51.61 50.26 50.48 1.1M
2022-08-25 50.51 51.39 49.78 51.18 1.3M
2022-08-24 53.00 53.00 50.51 50.51 2.6M
2022-08-23 52.73 53.19 52.25 53.03 1.8M
2022-08-22 53.30 53.80 52.51 52.82 2.9M
2022-08-19 57.46 57.46 53.85 53.94 6.0M
2022-08-18 58.01 59.28 57.67 58.62 3.4M
2022-08-17 56.15 59.58 55.30 58.30 5.2M
2022-08-16 54.48 56.38 54.30 55.78 2.2M
2022-08-15 54.08 54.90 53.75 54.70 1.5M
2022-08-12 55.31 55.68 54.00 54.08 2.5M
2022-08-11 56.10 56.30 55.57 55.68 2.1M
2022-08-10 55.04 56.49 54.93 55.86 2.8M
2022-08-09 54.73 55.48 54.31 55.48 2.5M
2022-08-08 54.78 55.35 53.61 55.00 2.6M
2022-08-05 53.26 54.77 52.83 54.67 3.1M
2022-08-04 53.53 53.77 52.44 53.16 1.7M
2022-08-03 53.32 54.60 52.50 52.83 2.7M
2022-08-02 53.87 53.99 51.58 52.74 3.2M
2022-08-01 54.17 55.34 53.52 54.43 2.9M
2022-07-29 54.04 55.30 53.70 53.90 3.1M
2022-07-28 53.03 55.24 52.75 54.36 4.0M
2022-07-27 50.65 53.28 50.60 52.95 3.2M
2022-07-26 51.40 51.49 49.40 50.85 1.5M
2022-07-25 51.39 51.78 50.97 51.37 1.0M
2022-07-22 52.20 53.24 50.77 51.33 2.1M
2022-07-21 52.43 52.73 51.70 52.06 1.8M
2022-07-20 51.60 53.88 51.55 52.64 3.0M
2022-07-19 51.51 51.97 51.13 51.69 1.2M
2022-07-18 50.24 51.53 50.24 51.51 1.5M
2022-07-15 49.90 50.92 49.66 50.21 1.6M
2022-07-14 49.20 50.37 49.00 49.90 1.1M
2022-07-13 49.41 49.80 49.13 49.48 0.9M
2022-07-12 50.06 50.35 49.41 49.41 1.2M
2022-07-11 52.11 52.11 49.84 50.18 2.0M
2022-07-08 52.02 53.07 52.00 52.17 1.3M
2022-07-07 52.06 52.41 51.38 52.00 1.2M
2022-07-06 52.03 52.86 51.59 51.81 1.6M
2022-07-05 53.41 53.83 51.54 52.07 2.3M
2022-07-04 52.89 53.63 52.08 53.63 1.9M
2022-07-01 54.00 54.16 52.80 53.06 2.2M
2022-06-30 54.00 54.82 53.66 54.00 2.9M
2022-06-29 56.08 56.08 54.01 54.18 3.2M
2022-06-28 54.16 56.49 53.19 56.20 4.4M
2022-06-27 54.18 55.47 53.96 54.17 2.4M
2022-06-24 54.73 54.78 53.71 54.04 1.9M
2022-06-23 52.45 54.38 52.45 54.00 2.2M
2022-06-22 54.94 55.19 52.78 52.78 2.5M
2022-06-21 54.37 56.87 53.60 54.80 3.7M
2022-06-20 54.77 55.75 54.15 54.37 2.4M
2022-06-17 55.90 55.99 54.08 55.16 3.2M
2022-06-16 54.98 56.87 53.83 56.79 4.5M
2022-06-15 54.00 55.20 53.50 54.20 3.7M
2022-06-14 53.70 54.39 52.57 53.79 2.9M
2022-06-13 50.47 54.98 50.47 54.44 4.8M
2022-06-10 49.65 51.04 49.53 51.01 1.6M
2022-06-09 51.01 51.35 49.58 50.05 1.7M
2022-06-08 51.66 52.26 50.35 51.18 2.1M
2022-06-07 52.50 52.77 51.24 51.65 2.1M
2022-06-06 51.91 53.33 51.72 52.50 3.5M
2022-06-02 49.70 52.15 49.45 51.84 3.4M
2022-06-01 49.08 50.75 48.80 49.83 2.5M
2022-05-31 47.82 49.15 47.17 49.00 2.0M
2022-05-30 47.53 47.98 47.16 47.72 1.2M
2022-05-27 48.18 48.38 47.01 47.39 1.5M
2022-05-26 48.30 48.32 47.02 47.72 1.7M
2022-05-25 48.10 48.50 47.10 48.33 1.9M
2022-05-24 52.30 52.34 48.16 48.16 3.1M
2022-05-23 51.67 52.55 51.15 52.53 1.6M
2022-05-20 51.39 51.80 51.01 51.64 1.3M
2022-05-19 50.57 51.40 50.52 51.16 1.3M
2022-05-18 51.70 52.47 51.59 51.59 1.3M
2022-05-17 51.25 52.00 50.78 51.90 1.4M
2022-05-16 52.28 52.56 51.25 51.28 1.4M
2022-05-13 52.22 52.65 51.60 51.96 1.2M
2022-05-12 52.01 52.79 51.30 52.22 1.8M
2022-05-11 52.86 54.01 52.06 52.06 3.4M
2022-05-10 49.82 54.10 49.76 53.25 3.6M
2022-05-09 50.50 51.80 50.11 50.51 1.5M
2022-05-06 50.01 51.50 49.55 50.81 1.7M
2022-05-05 50.50 52.18 50.21 51.29 1.9M
2022-04-29 49.90 51.65 48.88 50.89 2.1M
2022-04-28 48.66 50.57 48.38 49.59 1.9M
2022-04-27 45.15 49.56 45.03 49.20 2.2M
2022-04-26 48.35 49.30 46.28 46.40 1.9M
2022-04-25 50.05 50.77 48.18 48.20 2.2M
2022-04-22 49.80 51.79 49.00 51.12 2.3M
2022-04-21 54.61 55.00 50.10 50.41 3.4M
2022-04-20 50.51 54.18 50.01 53.25 3.9M
2022-04-19 49.73 50.81 49.64 50.03 1.3M
2022-04-18 48.30 49.92 48.22 49.72 1.2M
2022-04-15 48.96 49.93 47.99 49.11 1.8M
2022-04-14 49.99 51.44 49.21 49.72 2.2M
2022-04-13 47.70 52.85 47.50 50.03 3.6M
2022-04-12 47.03 48.60 46.73 48.08 1.4M
2022-04-11 50.00 50.00 46.88 47.03 1.9M
2022-04-08 51.76 51.76 49.88 49.97 1.6M
2022-04-07 52.79 53.48 51.29 51.35 1.7M
2022-04-06 52.90 53.28 52.36 53.11 1.0M
2022-04-01 53.88 54.02 53.07 53.09 1.8M
2022-03-31 54.65 54.95 54.16 54.18 1.9M
2022-03-30 54.35 55.43 53.94 55.39 1.7M
2022-03-29 55.22 55.24 53.87 53.88 1.8M
2022-03-28 55.49 55.71 54.61 54.99 1.4M
2022-03-25 55.80 56.40 55.40 55.68 1.7M
2022-03-24 56.21 56.66 55.41 55.49 1.8M
2022-03-23 56.84 57.36 56.03 56.54 2.2M
2022-03-22 58.80 58.80 56.60 56.83 2.8M
2022-03-21 59.60 59.60 58.30 58.73 2.4M
2022-03-18 58.72 60.66 58.02 59.26 3.0M
2022-03-17 57.76 61.65 57.03 59.41 5.8M
2022-03-16 57.98 58.00 54.37 57.58 4.5M
2022-03-15 55.15 59.87 55.15 56.99 6.0M
2022-03-14 56.55 56.87 54.80 54.80 3.3M
2022-03-11 57.35 57.96 56.01 57.69 3.5M
2022-03-10 59.45 60.63 58.53 58.66 3.6M
2022-03-09 59.99 61.32 55.22 58.53 4.7M
2022-03-08 63.00 63.48 60.08 60.34 4.9M
2022-03-07 65.41 65.46 61.00 63.83 6.7M
2022-03-04 65.11 68.37 65.01 66.45 8.1M
2022-03-03 65.12 66.63 64.71 66.16 7.4M
2022-03-02 65.69 66.39 64.60 65.03 7.4M
2022-03-01 64.52 68.30 64.51 66.53 11.5M
2022-02-28 76.56 76.56 64.30 66.16 18.6M