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
2024-12-31 37.50 37.50 36.11 36.18 1.2M
2024-12-30 38.27 38.27 37.00 37.08 1.2M
2024-12-27 38.60 38.72 37.80 37.93 1.4M
2024-12-26 36.78 38.89 36.71 38.64 2.2M
2024-12-25 37.08 37.45 36.34 36.76 0.7M
2024-12-24 37.00 37.84 36.91 37.31 0.7M
2024-12-23 38.00 38.40 36.90 37.08 1.2M
2024-12-20 37.76 38.44 37.61 38.04 1.5M
2024-12-19 36.90 37.85 36.55 37.75 1.1M
2024-12-18 36.74 37.48 36.49 37.17 1.0M
2024-12-17 37.85 37.85 36.47 36.60 1.4M
2024-12-16 38.04 38.39 37.43 37.69 1.5M
2024-12-13 38.51 38.99 37.88 37.95 1.9M
2024-12-12 38.66 39.08 38.20 38.88 1.7M
2024-12-11 39.19 39.37 38.47 38.85 2.4M
2024-12-10 39.92 40.18 39.03 39.50 4.0M
2024-12-09 39.04 39.74 38.66 39.00 4.0M
2024-12-06 37.30 42.95 36.25 40.00 6.9M
2024-12-05 36.90 37.90 36.61 37.30 2.4M
2024-12-04 35.72 37.47 35.72 37.00 3.2M
2024-12-03 36.30 36.43 35.50 35.69 1.5M
2024-12-02 36.10 36.63 35.89 36.30 1.8M
2024-11-29 35.07 36.36 34.70 36.02 2.0M
2024-11-28 35.75 35.83 34.96 35.06 1.7M
2024-11-27 34.79 35.81 34.36 35.80 1.8M
2024-11-26 35.80 36.17 34.62 34.95 2.1M
2024-11-25 36.50 36.81 35.20 35.85 2.8M
2024-11-22 38.67 38.76 36.75 36.79 4.7M
2024-11-21 40.20 40.36 38.74 39.28 5.6M
2024-11-20 38.99 41.59 38.73 40.76 8.5M
2024-11-19 36.61 40.40 36.61 40.26 8.6M
2024-11-18 39.00 39.58 36.21 36.95 6.3M
2024-11-15 35.50 41.94 35.50 38.32 6.6M
2024-11-14 36.80 36.96 35.54 35.60 1.4M
2024-11-13 37.06 37.22 36.28 36.70 2.1M
2024-11-12 37.69 38.28 36.77 37.00 3.0M
2024-11-11 36.10 37.50 35.98 37.48 3.1M
2024-11-08 35.78 36.67 35.75 35.80 2.5M
2024-11-07 35.82 36.03 34.78 35.66 2.5M
2024-11-06 35.29 36.76 35.29 35.81 2.6M
2024-11-05 34.51 35.53 34.31 35.29 1.7M
2024-11-04 33.06 34.76 33.00 34.55 1.5M
2024-11-01 34.31 34.75 33.13 33.31 1.9M
2024-10-31 34.84 35.04 34.23 34.74 1.4M
2024-10-30 34.50 35.06 34.18 34.65 1.4M
2024-10-29 35.11 35.28 34.31 34.37 1.5M
2024-10-28 35.05 35.27 34.77 35.05 1.5M
2024-10-25 34.78 35.32 34.78 35.00 1.7M
2024-10-24 34.87 35.24 34.52 34.70 1.0M
2024-10-23 35.40 35.61 34.72 35.05 1.7M
2024-10-22 34.68 35.70 34.68 35.40 2.9M
2024-10-21 34.83 36.21 34.82 36.21 3.0M
2024-10-18 33.78 35.39 33.58 34.65 2.2M
2024-10-17 33.44 34.35 33.44 33.58 0.8M
2024-10-16 33.34 34.15 33.16 33.44 0.8M
2024-10-15 34.44 34.90 33.77 33.81 1.0M
2024-10-14 33.66 34.68 33.40 34.50 1.3M
2024-10-11 35.50 35.97 33.41 33.93 1.7M
2024-10-10 36.54 37.49 35.71 35.98 1.9M
2024-10-09 38.00 38.80 36.06 36.11 3.1M
2024-10-08 41.00 41.50 36.40 39.04 4.5M
2024-09-30 31.99 35.42 31.78 34.88 3.5M
2024-09-27 29.47 31.28 29.47 30.80 1.6M
2024-09-26 28.45 29.28 28.36 29.26 1.2M
2024-09-25 28.32 30.01 28.31 28.52 1.7M
2024-09-24 27.07 28.35 27.07 28.24 0.7M
2024-09-23 27.01 27.37 26.84 27.05 0.4M
2024-09-20 27.62 27.73 27.13 27.22 0.3M
2024-09-19 27.38 27.76 26.96 27.58 0.4M
2024-09-18 27.42 27.42 26.76 27.25 0.4M
2024-09-13 27.71 27.85 27.37 27.37 0.5M
2024-09-12 28.03 28.21 27.77 27.77 0.5M
2024-09-11 28.94 28.94 27.93 28.10 0.4M
2024-09-10 28.06 28.47 27.63 28.27 0.4M
2024-09-09 28.00 28.31 27.86 27.94 0.4M
2024-09-06 28.95 28.95 28.26 28.28 0.4M
2024-09-05 28.80 29.03 28.66 28.93 0.4M
2024-09-04 27.96 29.07 27.96 28.80 0.3M
2024-09-03 28.25 29.15 28.25 28.93 0.5M
2024-09-02 29.08 29.40 28.22 28.25 0.6M
2024-08-30 28.64 29.48 28.50 28.97 0.6M
2024-08-29 27.99 28.80 27.92 28.66 0.5M
2024-08-28 27.99 28.43 27.88 28.20 0.6M
2024-08-27 28.90 29.00 28.23 28.38 0.5M
2024-08-26 29.00 29.27 28.87 29.01 0.3M
2024-08-23 29.39 29.39 28.80 29.00 0.4M
2024-08-22 29.56 29.80 29.11 29.19 0.4M
2024-08-21 29.94 30.25 29.45 29.57 0.4M
2024-08-20 30.51 30.62 29.80 29.96 0.4M
2024-08-19 30.51 30.87 30.38 30.42 0.5M
2024-08-16 30.71 30.97 30.51 30.51 0.5M
2024-08-15 30.62 31.24 30.44 30.68 1.0M
2024-08-14 30.20 30.65 30.05 30.61 0.8M
2024-08-13 29.50 30.20 29.44 30.20 0.4M
2024-08-12 29.74 29.97 29.52 29.68 0.4M
2024-08-09 30.20 30.40 29.63 29.72 0.5M
2024-08-08 29.96 30.27 29.31 30.10 0.5M
2024-08-07 29.85 30.43 29.78 29.96 0.5M
2024-08-06 29.17 29.95 29.17 29.83 0.6M
2024-08-05 29.58 30.08 29.13 29.15 0.6M
2024-08-02 29.85 30.50 29.79 29.80 0.6M
2024-08-01 30.14 30.62 30.00 30.11 0.6M
2024-07-31 29.29 30.21 29.02 30.14 0.6M
2024-07-30 29.24 29.43 28.71 29.32 0.5M
2024-07-29 29.78 29.83 29.22 29.23 0.4M
2024-07-26 29.50 29.89 29.30 29.83 0.4M
2024-07-25 29.12 29.59 28.81 29.21 0.4M
2024-07-24 29.83 30.01 29.12 29.12 0.5M
2024-07-23 31.04 31.04 29.81 29.81 0.6M
2024-07-22 31.18 31.24 30.65 30.74 0.4M
2024-07-19 30.87 31.25 30.51 30.78 0.5M
2024-07-18 30.61 30.92 30.05 30.87 0.5M
2024-07-17 31.08 31.25 30.71 30.71 0.4M
2024-07-16 30.98 31.23 30.59 31.11 0.5M
2024-07-15 31.68 31.68 30.76 30.96 0.5M
2024-07-12 31.60 31.60 31.13 31.42 0.4M
2024-07-11 31.03 31.83 30.57 31.70 0.9M
2024-07-10 30.16 30.77 29.96 30.44 0.6M
2024-07-09 29.68 30.21 29.21 30.08 0.5M
2024-07-08 30.45 30.45 29.62 29.68 0.6M
2024-07-05 30.13 30.61 29.78 30.46 0.5M
2024-07-04 30.80 31.14 29.96 30.15 0.6M
2024-07-03 31.26 31.29 30.80 30.90 0.4M
2024-07-02 31.80 31.86 31.10 31.30 0.6M
2024-07-01 31.38 31.85 31.01 31.79 0.6M
2024-06-28 31.61 32.05 31.34 31.56 0.6M
2024-06-27 32.13 32.42 31.45 31.51 0.7M
2024-06-26 30.49 32.16 30.15 32.14 1.2M
2024-06-25 30.36 30.95 30.01 30.48 1.0M
2024-06-24 31.82 31.92 30.30 30.36 1.0M
2024-06-21 32.01 32.42 31.81 31.93 0.6M
2024-06-20 33.31 33.36 32.29 32.42 0.7M
2024-06-19 33.62 33.72 32.69 32.87 0.8M
2024-06-18 33.60 33.86 33.17 33.63 0.7M
2024-06-17 33.15 33.82 32.73 33.62 1.0M
2024-06-14 33.76 33.84 33.18 33.48 1.1M
2024-06-13 32.95 34.33 32.80 33.77 1.0M
2024-06-12 32.48 33.39 32.32 33.24 0.8M
2024-06-11 32.08 32.56 31.52 32.48 0.9M
2024-06-07 31.87 32.50 31.86 32.13 0.7M
2024-06-06 32.84 33.32 31.73 31.78 1.0M
2024-06-05 33.03 33.74 32.87 32.89 0.6M
2024-06-04 33.58 33.94 32.93 33.33 0.7M
2024-06-03 34.48 34.65 33.70 33.87 0.7M
2024-05-31 33.92 34.63 33.56 34.50 1.0M
2024-05-30 33.62 33.81 33.27 33.55 0.6M
2024-05-29 33.36 33.96 33.36 33.61 0.4M
2024-05-28 33.73 34.06 33.56 33.58 0.5M
2024-05-27 33.31 33.84 33.03 33.80 0.9M
2024-05-24 33.85 34.03 33.37 33.40 0.6M
2024-05-23 34.36 34.47 33.79 33.85 0.8M
2024-05-22 34.95 34.95 34.28 34.50 1.1M
2024-05-21 35.05 35.52 34.34 34.98 1.8M
2024-05-20 36.20 36.39 34.82 35.58 2.9M
2024-05-17 34.00 35.44 33.90 34.99 1.2M
2024-05-16 34.43 34.49 34.02 34.05 0.6M
2024-05-15 34.55 34.76 34.18 34.20 0.4M
2024-05-14 33.75 34.99 33.69 34.54 0.8M
2024-05-13 34.35 34.54 33.80 33.89 0.8M
2024-05-10 35.02 35.19 34.43 34.50 0.6M
2024-05-09 34.70 35.25 34.70 35.00 0.6M
2024-05-08 35.00 35.28 34.62 34.69 0.6M
2024-05-07 35.05 35.40 34.86 35.05 0.7M
2024-05-06 35.50 35.50 34.73 35.00 0.9M
2024-04-30 34.82 35.15 34.60 34.99 1.0M
2024-04-29 34.36 34.90 34.11 34.82 1.0M
2024-04-26 33.68 34.23 33.47 34.23 0.9M
2024-04-25 33.58 34.13 33.56 33.76 0.6M
2024-04-24 33.22 33.58 32.86 33.57 0.6M
2024-04-23 33.07 33.55 32.85 33.22 0.4M
2024-04-22 32.58 33.58 32.20 33.10 0.7M
2024-04-19 34.00 34.00 32.70 32.72 0.8M
2024-04-18 33.55 34.16 32.86 33.50 1.0M
2024-04-17 32.50 33.58 31.63 33.55 1.2M
2024-04-16 33.32 33.48 31.25 31.40 1.6M
2024-04-15 34.62 35.54 33.15 33.76 2.2M
2024-04-12 33.50 35.24 33.50 34.93 1.7M
2024-04-11 32.74 33.92 32.32 33.52 1.1M
2024-04-10 33.97 35.20 33.01 33.17 1.5M
2024-04-09 33.58 34.08 33.56 33.93 0.4M
2024-04-08 34.55 34.75 33.60 33.60 0.6M
2024-04-03 34.61 34.99 34.36 34.48 0.7M
2024-04-02 34.51 35.00 34.38 34.60 0.7M
2024-04-01 32.82 34.88 32.82 34.68 1.2M
2024-03-29 32.27 32.97 32.27 32.97 0.5M
2024-03-28 31.64 32.77 31.56 32.40 0.8M
2024-03-27 32.67 32.79 31.56 31.56 0.7M
2024-03-26 32.98 33.40 32.38 32.67 0.8M
2024-03-25 33.90 34.33 32.98 32.98 0.9M
2024-03-22 34.86 34.99 33.97 34.09 0.9M
2024-03-21 35.21 35.35 34.66 34.94 0.7M
2024-03-20 34.99 35.28 34.90 35.20 0.7M
2024-03-19 35.10 35.60 34.87 35.21 1.0M
2024-03-18 34.74 35.20 34.50 35.16 1.0M
2024-03-15 34.28 34.67 34.03 34.62 0.7M
2024-03-14 34.86 34.96 34.03 34.26 0.7M
2024-03-13 34.83 35.06 34.54 34.67 0.8M
2024-03-12 34.64 35.26 34.41 34.86 1.0M
2024-03-11 34.08 34.73 34.05 34.68 0.7M
2024-03-08 34.01 34.64 33.59 34.19 0.9M
2024-03-07 35.53 35.68 34.19 34.19 1.5M
2024-03-06 34.19 35.54 34.19 35.26 1.5M
2024-03-05 34.20 35.06 34.01 34.45 1.1M
2024-03-04 34.99 35.00 34.05 34.58 1.1M
2024-03-01 34.81 35.20 34.50 34.80 1.5M
2024-02-29 33.40 34.88 33.18 34.81 1.7M
2024-02-28 35.75 36.30 33.45 33.50 2.8M
2024-02-27 35.40 35.98 34.80 35.66 3.1M
2024-02-26 34.60 37.00 34.60 36.47 4.2M
2024-02-23 32.71 33.62 32.18 33.37 2.2M
2024-02-22 32.05 33.15 32.02 32.70 1.3M
2024-02-21 32.40 33.39 32.30 32.50 2.3M
2024-02-20 32.11 33.63 31.80 32.96 2.4M
2024-02-19 32.42 33.81 31.62 32.64 2.5M
2024-02-08 30.75 32.55 30.52 32.43 2.7M
2024-02-07 30.85 31.88 30.13 31.00 3.0M
2024-02-06 29.08 32.33 28.01 31.53 3.1M
2024-02-05 30.50 31.00 26.80 30.00 3.1M
2024-02-02 30.50 32.87 29.01 31.27 3.6M
2024-02-01 27.97 31.87 26.95 31.84 3.3M
2024-01-31 30.13 30.14 28.01 28.12 0.7M
2024-01-30 31.00 31.20 29.90 29.92 0.6M
2024-01-29 31.80 32.11 31.18 31.18 0.5M
2024-01-26 32.25 32.50 31.60 31.70 0.5M
2024-01-25 30.89 32.42 30.60 32.38 0.7M
2024-01-24 31.50 31.88 30.13 31.19 0.8M
2024-01-23 30.76 31.46 30.41 31.40 0.7M
2024-01-22 32.95 33.28 30.81 31.05 0.8M
2024-01-19 33.60 33.72 32.96 33.08 0.6M
2024-01-18 33.99 34.36 32.56 33.38 1.0M
2024-01-17 34.71 35.15 34.37 34.38 0.4M
2024-01-16 35.49 35.50 34.60 35.09 0.6M
2024-01-15 35.86 35.86 35.21 35.27 0.6M
2024-01-12 36.09 36.37 35.57 35.57 0.5M
2024-01-11 35.69 36.21 35.55 36.12 0.5M
2024-01-10 36.33 36.33 35.42 35.83 0.5M
2024-01-09 36.33 36.89 35.96 36.15 0.6M
2024-01-08 36.58 36.69 35.86 35.86 0.7M
2024-01-05 37.30 37.45 36.45 36.58 0.5M
2024-01-04 37.77 37.78 37.03 37.26 0.5M
2024-01-03 37.98 38.25 37.48 37.69 0.5M
2024-01-02 37.98 38.26 37.60 37.98 1.0M