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
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
2023-12-29 36.95 37.99 36.64 37.77 0.7M
2023-12-28 36.07 36.94 35.85 36.78 0.6M
2023-12-27 35.99 36.35 35.83 36.02 0.5M
2023-12-26 36.96 36.96 35.69 35.87 0.6M
2023-12-25 36.66 37.29 36.66 36.95 0.4M
2023-12-22 37.48 37.60 36.73 36.96 0.6M
2023-12-21 37.09 37.70 36.55 37.48 0.7M
2023-12-20 37.41 37.96 37.18 37.18 0.5M
2023-12-19 37.01 37.60 36.60 37.40 0.6M
2023-12-18 37.39 37.39 36.52 36.90 0.5M
2023-12-15 37.61 37.89 37.09 37.18 0.4M
2023-12-14 38.13 38.54 37.62 37.63 0.5M
2023-12-13 38.24 38.43 37.56 38.01 0.6M
2023-12-12 37.55 38.12 37.55 38.03 0.6M
2023-12-11 37.02 37.68 36.51 37.65 1.1M
2023-12-08 36.85 37.46 36.84 37.05 0.5M
2023-12-07 36.80 37.23 36.66 36.86 0.5M
2023-12-06 36.98 37.43 36.80 37.01 0.5M
2023-12-05 37.56 37.67 36.96 37.02 0.7M
2023-12-04 38.15 38.29 37.51 37.67 0.6M
2023-12-01 38.11 38.42 37.48 38.04 0.8M
2023-11-30 38.70 38.94 37.89 38.08 0.6M
2023-11-29 38.71 39.30 38.66 38.81 0.4M
2023-11-28 38.15 38.94 38.01 38.87 0.7M
2023-11-27 37.80 38.44 37.76 38.15 0.5M
2023-11-24 38.53 38.58 37.80 38.01 0.4M
2023-11-23 38.00 38.66 38.00 38.53 0.5M
2023-11-22 38.58 38.91 38.11 38.15 0.5M
2023-11-21 38.90 39.16 38.51 38.58 0.7M
2023-11-20 38.18 39.05 38.11 38.94 0.8M
2023-11-17 38.11 38.30 37.88 38.22 0.6M
2023-11-16 39.00 39.41 38.80 38.87 0.6M
2023-11-15 39.32 39.58 38.98 39.15 0.6M
2023-11-14 38.99 39.51 38.89 39.11 0.5M
2023-11-13 39.20 39.64 38.89 39.16 0.7M
2023-11-10 38.89 39.62 38.89 39.32 0.5M
2023-11-09 39.35 39.85 38.95 39.10 0.5M
2023-11-08 39.25 39.92 39.21 39.35 0.7M
2023-11-07 39.61 39.66 38.98 39.39 0.7M
2023-11-06 39.16 39.90 38.97 39.65 1.1M
2023-11-03 38.25 39.10 37.91 38.82 0.9M
2023-11-02 38.84 38.97 37.90 38.00 0.6M
2023-11-01 38.43 39.05 38.27 38.69 0.8M
2023-10-31 38.42 38.97 38.28 38.50 0.8M
2023-10-30 37.77 38.88 37.54 38.69 1.2M
2023-10-27 36.90 37.87 36.88 37.66 0.8M
2023-10-26 36.58 37.37 36.18 37.20 0.6M
2023-10-25 37.48 37.70 36.54 36.96 1.0M
2023-10-24 36.44 37.84 35.10 37.01 1.7M
2023-10-23 36.01 36.35 34.81 34.99 0.5M
2023-10-20 36.93 37.13 36.04 36.26 0.5M
2023-10-19 37.18 37.64 36.66 36.93 0.4M
2023-10-18 37.68 37.68 36.84 36.89 0.6M
2023-10-17 37.49 37.88 37.21 37.70 0.4M
2023-10-16 38.00 38.00 37.28 37.49 0.6M
2023-10-13 38.05 38.20 37.79 37.81 0.4M
2023-10-12 37.97 38.38 37.81 38.16 0.6M
2023-10-11 37.50 38.33 36.96 38.00 0.7M
2023-10-10 38.03 38.03 36.90 37.29 0.7M
2023-10-09 37.88 38.15 37.35 37.92 0.8M
2023-09-28 38.54 38.65 37.85 37.89 0.7M
2023-09-27 37.90 38.99 37.88 38.44 1.0M
2023-09-26 38.13 38.80 37.81 38.08 0.7M
2023-09-25 38.23 38.98 37.97 38.12 0.6M
2023-09-22 37.66 38.69 37.31 38.60 0.5M
2023-09-21 37.70 38.13 37.42 37.50 0.3M
2023-09-20 37.75 38.80 37.66 37.70 0.6M
2023-09-19 38.31 38.65 37.80 37.84 0.6M
2023-09-18 37.96 39.09 37.52 38.66 0.8M
2023-09-15 38.58 38.60 37.82 37.95 0.5M
2023-09-14 38.41 38.41 37.73 37.91 0.3M
2023-09-13 38.92 39.04 38.02 38.31 0.5M
2023-09-12 38.70 39.20 38.70 38.92 0.6M
2023-09-11 38.26 39.13 38.01 39.00 1.0M
2023-09-08 38.45 38.68 38.00 38.26 0.4M
2023-09-07 38.31 38.85 38.06 38.06 0.7M
2023-09-06 38.21 38.75 38.04 38.72 0.7M
2023-09-05 37.80 38.47 37.80 38.27 0.7M
2023-09-04 37.32 37.98 37.24 37.98 0.6M
2023-09-01 37.29 37.59 37.11 37.26 0.3M
2023-08-31 37.36 37.50 37.03 37.29 0.4M
2023-08-30 36.62 37.59 36.62 37.25 0.7M
2023-08-29 35.49 36.85 35.20 36.62 0.8M
2023-08-28 36.44 36.76 35.00 35.21 0.6M
2023-08-25 36.01 36.01 34.68 34.93 0.7M
2023-08-24 36.99 36.99 35.87 36.01 0.4M
2023-08-23 36.81 37.05 36.35 36.36 0.3M
2023-08-22 36.81 37.30 36.23 37.01 0.6M
2023-08-21 36.71 37.33 36.71 36.93 0.3M
2023-08-18 37.53 37.59 36.85 36.89 0.4M
2023-08-17 37.04 37.44 36.55 37.36 0.4M
2023-08-16 36.96 37.22 36.72 36.76 0.5M
2023-08-15 38.44 38.59 36.80 36.97 1.3M
2023-08-14 38.88 38.88 38.02 38.45 0.4M
2023-08-11 38.98 39.13 38.65 38.67 0.3M
2023-08-10 38.79 39.16 38.79 39.14 0.2M
2023-08-09 38.77 39.02 38.69 38.84 0.3M
2023-08-08 39.44 39.58 38.73 38.75 0.5M
2023-08-07 40.10 40.20 39.45 39.52 0.4M
2023-08-04 39.77 40.26 39.77 40.00 0.5M
2023-08-03 39.86 40.21 39.69 39.77 0.4M
2023-08-02 40.10 40.22 39.70 39.97 0.4M
2023-08-01 40.02 40.25 39.68 39.82 0.4M
2023-07-31 39.86 40.10 39.56 39.82 0.5M
2023-07-28 39.06 39.68 38.96 39.57 0.4M
2023-07-27 39.75 39.75 39.16 39.25 0.3M
2023-07-26 39.51 39.75 39.31 39.51 0.3M
2023-07-25 38.80 39.58 38.80 39.53 0.6M
2023-07-24 38.62 38.86 38.48 38.63 0.2M
2023-07-21 39.00 39.15 38.40 38.62 0.5M
2023-07-20 39.78 39.78 38.88 38.88 0.5M
2023-07-19 40.00 40.36 39.42 39.60 0.5M
2023-07-18 39.75 40.44 39.53 39.99 0.8M
2023-07-17 39.60 39.88 39.49 39.72 0.3M
2023-07-14 39.94 40.13 39.69 39.89 0.4M
2023-07-13 39.46 39.90 39.20 39.81 0.6M
2023-07-12 40.15 40.34 39.06 39.16 0.7M
2023-07-11 39.65 40.28 39.53 40.24 0.6M
2023-07-10 39.75 39.85 39.46 39.75 0.3M
2023-07-07 39.81 39.99 39.44 39.56 0.4M
2023-07-06 39.93 40.23 39.52 39.91 0.5M
2023-07-05 40.30 40.38 39.85 39.93 0.4M
2023-07-04 40.00 40.52 39.81 40.30 0.7M
2023-07-03 40.46 40.49 39.78 39.93 0.6M
2023-06-30 39.90 40.28 39.72 39.88 0.6M
2023-06-29 38.64 40.56 38.45 39.91 1.3M
2023-06-28 39.25 39.25 37.88 38.71 0.6M
2023-06-27 38.51 39.19 38.34 38.87 0.4M
2023-06-26 39.36 39.88 38.50 38.69 0.7M
2023-06-21 39.90 40.25 39.32 39.60 0.7M
2023-06-20 39.31 40.30 39.20 40.04 1.0M
2023-06-19 39.30 39.80 39.30 39.38 0.5M
2023-06-16 39.52 39.52 39.07 39.27 0.6M
2023-06-15 38.85 39.89 38.73 39.52 0.8M
2023-06-14 39.04 39.37 38.75 38.89 0.5M
2023-06-13 38.65 39.15 38.42 39.04 0.4M
2023-06-12 38.36 38.85 38.18 38.66 0.4M
2023-06-09 38.38 38.47 37.62 38.45 0.6M
2023-06-08 38.18 38.35 37.80 38.09 0.5M
2023-06-07 38.13 38.44 37.80 38.22 0.4M
2023-06-06 39.53 39.53 38.10 38.10 0.9M
2023-06-05 39.69 39.94 39.51 39.53 0.4M
2023-06-02 39.94 40.15 39.70 39.81 0.5M
2023-06-01 39.40 40.18 39.40 39.94 0.5M
2023-05-31 40.20 40.50 39.36 39.58 0.7M
2023-05-30 41.13 41.27 39.93 40.20 0.8M
2023-05-29 40.09 41.52 39.87 41.13 1.3M
2023-05-26 39.80 40.18 39.51 40.07 0.5M
2023-05-25 39.72 40.28 39.43 39.84 0.5M
2023-05-24 39.80 40.21 39.43 39.98 0.5M
2023-05-23 39.45 40.18 39.40 39.60 0.5M
2023-05-22 39.42 39.82 38.95 39.69 0.5M
2023-05-19 39.99 40.05 39.51 39.69 0.6M
2023-05-18 39.63 40.50 39.27 40.00 0.9M
2023-05-17 39.66 39.98 39.21 39.25 0.7M
2023-05-16 40.25 40.44 39.37 39.76 1.0M
2023-05-15 42.40 42.81 41.60 42.70 1.5M
2023-05-12 40.65 43.02 40.26 42.75 2.6M
2023-05-11 40.20 41.20 39.84 40.65 1.1M
2023-05-10 39.13 40.20 39.13 39.96 0.9M
2023-05-09 39.04 39.68 38.72 39.15 0.7M
2023-05-08 38.89 39.15 38.68 39.04 0.5M
2023-05-05 39.25 39.39 38.54 38.68 0.7M
2023-05-04 39.73 39.77 39.16 39.39 0.5M
2023-04-28 38.94 39.88 38.94 39.66 0.8M
2023-04-27 38.88 39.26 38.72 38.91 0.6M
2023-04-26 38.74 39.35 38.56 39.04 1.0M
2023-04-25 38.58 38.93 38.30 38.46 1.1M
2023-04-24 39.47 40.48 38.30 38.96 2.8M
2023-04-21 44.60 45.00 42.40 42.43 1.9M
2023-04-20 45.70 45.89 44.20 44.45 2.0M
2023-04-19 46.20 46.66 45.71 45.76 1.3M
2023-04-18 46.83 47.18 45.89 46.37 1.7M
2023-04-17 47.56 49.25 46.80 46.85 3.7M
2023-04-14 46.24 47.57 45.82 47.56 2.6M
2023-04-13 47.40 47.48 46.15 46.20 2.1M
2023-04-12 45.99 47.54 45.99 47.51 3.1M
2023-04-11 46.68 46.73 45.93 46.39 2.3M
2023-04-10 46.70 47.43 45.89 47.23 3.6M
2023-04-07 46.13 49.69 46.10 47.50 6.3M
2023-04-06 43.23 45.67 43.06 45.67 2.6M
2023-04-04 44.40 44.59 43.10 43.28 1.3M
2023-04-03 43.78 44.49 43.59 44.45 1.2M
2023-03-31 43.75 44.18 43.73 43.85 0.6M
2023-03-30 43.95 44.17 43.51 43.73 0.7M
2023-03-29 44.05 44.50 43.70 43.83 0.8M
2023-03-28 44.50 44.86 44.02 44.10 0.8M
2023-03-27 44.70 45.16 44.10 44.52 1.2M
2023-03-24 45.28 45.29 44.60 44.69 1.5M
2023-03-23 44.27 45.30 44.10 45.28 2.6M
2023-03-22 43.50 44.33 43.43 44.30 1.4M
2023-03-21 43.30 43.59 43.08 43.57 0.8M
2023-03-20 42.60 43.37 42.42 43.26 1.1M
2023-03-17 42.88 43.11 42.31 42.69 1.0M
2023-03-16 42.46 43.00 42.10 42.21 0.6M
2023-03-15 42.83 43.37 42.61 42.82 0.9M
2023-03-14 42.28 43.48 41.23 42.88 1.1M
2023-03-13 42.36 42.49 41.88 42.28 0.5M
2023-03-10 42.58 42.94 42.21 42.30 0.7M
2023-03-09 42.78 43.07 42.57 42.62 0.6M
2023-03-08 42.19 42.82 42.19 42.77 0.5M
2023-03-07 43.51 43.65 42.25 42.25 1.2M
2023-03-06 43.78 44.12 43.41 43.51 0.7M
2023-03-03 44.59 44.88 43.70 43.78 1.2M
2023-03-02 44.60 45.50 44.52 44.55 1.2M
2023-03-01 44.53 45.26 44.35 44.76 1.1M
2023-02-28 44.88 45.75 44.23 44.69 1.5M
2023-02-27 44.58 45.10 44.30 44.92 1.3M
2023-02-24 43.85 45.17 43.75 44.91 2.3M
2023-02-23 43.40 44.50 43.35 43.84 0.9M
2023-02-22 43.36 43.78 43.20 43.50 0.6M
2023-02-21 43.80 43.98 43.22 43.47 0.7M
2023-02-20 42.78 44.22 42.56 43.82 1.1M
2023-02-17 43.23 43.53 42.71 42.79 0.9M
2023-02-16 45.01 45.10 43.10 43.28 2.2M
2023-02-15 45.08 45.33 44.72 45.03 1.3M
2023-02-14 44.88 45.89 44.51 45.29 2.2M
2023-02-13 43.59 45.66 43.46 45.21 3.2M
2023-02-10 43.81 44.24 43.45 43.70 1.3M
2023-02-09 43.08 44.14 42.88 44.01 2.1M
2023-02-08 43.60 43.79 43.03 43.26 1.8M
2023-02-07 41.50 44.40 41.49 44.04 4.5M
2023-02-06 41.50 42.00 41.35 41.47 0.6M
2023-02-03 42.02 42.12 41.30 41.90 0.9M
2023-02-02 42.15 42.50 41.82 42.11 1.3M
2023-02-01 42.00 42.06 41.50 42.00 1.1M
2023-01-31 41.50 41.65 41.25 41.65 0.7M
2023-01-30 41.88 41.88 41.30 41.64 0.9M
2023-01-20 41.10 41.58 40.96 41.19 0.7M
2023-01-19 40.81 41.03 40.63 40.96 0.5M
2023-01-18 40.63 41.02 40.61 40.81 0.4M
2023-01-17 40.67 41.17 40.60 40.63 0.7M
2023-01-16 40.23 40.80 40.06 40.66 0.7M
2023-01-13 39.98 40.28 39.73 40.23 0.5M
2023-01-12 39.68 40.14 39.66 40.00 0.5M
2023-01-11 40.03 40.12 39.61 39.61 0.4M
2023-01-10 40.19 40.19 39.77 40.03 0.3M
2023-01-09 39.98 40.36 39.93 40.06 0.5M
2023-01-06 41.05 41.05 40.01 40.08 0.9M
2023-01-05 41.00 41.00 40.11 40.41 0.7M
2023-01-04 40.01 40.30 39.60 39.93 0.6M
2023-01-03 39.20 40.46 38.97 40.25 1.1M