大族数控(301200)股票行情 大族数控股票行情 301200股票行情_爱股网
大族数控(301200)股票行情
大族数控(301200)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 119.00 | 133.00 | 12.81 | 10.66% | 119.00 | 133.00 | 105613 | 134781.14 | 2.51% | 0.00 |
| 2025-10-28 | 113.50 | 120.19 | 3.16 | 2.70% | 113.48 | 125.00 | 95330 | 113314.46 | 2.26% | 5.00 |
| 2025-10-27 | 115.00 | 117.03 | 4.23 | 3.75% | 112.91 | 122.80 | 103416 | 122208.28 | 2.45% | 0.00 |
| 2025-10-24 | 111.72 | 112.80 | 2.18 | 1.97% | 108.00 | 114.60 | 98028 | 108950.78 | 2.33% | 1.00 |
| 2025-10-23 | 100.39 | 110.62 | 7.23 | 6.99% | 98.55 | 113.66 | 112830 | 121417.09 | 2.68% | 4.00 |
| 2025-10-22 | 99.56 | 103.39 | 3.13 | 3.12% | 97.56 | 106.88 | 92174 | 95297.89 | 2.19% | 0.00 |
| 2025-10-21 | 101.60 | 100.26 | 4.20 | 4.37% | 96.50 | 105.00 | 120547 | 121490.38 | 2.86% | 0.00 |
| 2025-10-20 | 93.59 | 96.06 | 4.69 | 5.13% | 91.59 | 98.19 | 75690 | 72458.44 | 1.80% | 0.00 |
| 2025-10-17 | 91.30 | 91.37 | -0.43 | -0.47% | 90.22 | 94.34 | 47610 | 43985.51 | 1.13% | 0.00 |
| 2025-10-16 | 90.58 | 91.80 | -0.04 | -0.04% | 90.31 | 93.30 | 27202 | 24920.82 | 0.65% | 0.00 |
| 2025-10-15 | 88.30 | 91.84 | 3.79 | 4.30% | 87.42 | 91.84 | 32741 | 29484.33 | 0.78% | 1.00 |
| 2025-10-14 | 93.84 | 88.05 | -4.56 | -4.92% | 87.58 | 94.74 | 40621 | 36626.82 | 0.96% | 0.00 |
| 2025-10-13 | 89.28 | 92.61 | -1.29 | -1.37% | 88.80 | 93.83 | 36570 | 33534.79 | 0.87% | 0.00 |
| 2025-10-10 | 97.00 | 93.90 | -2.84 | -2.94% | 93.06 | 98.00 | 39951 | 38052.94 | 0.95% | 0.00 |
| 2025-10-09 | 97.65 | 96.74 | -0.82 | -0.84% | 96.59 | 100.50 | 50907 | 50029.34 | 1.21% | 1.00 |
| 2025-09-30 | 98.01 | 97.56 | -1.14 | -1.16% | 97.30 | 99.95 | 34904 | 34255.79 | 0.83% | 0.00 |
| 2025-09-29 | 97.50 | 98.70 | 1.21 | 1.24% | 97.33 | 99.30 | 35894 | 35299.50 | 0.85% | 0.00 |
| 2025-09-26 | 102.50 | 97.49 | -5.39 | -5.24% | 97.20 | 103.60 | 56648 | 56446.27 | 1.34% | 0.00 |
| 2025-09-25 | 104.53 | 102.88 | -2.41 | -2.29% | 101.71 | 105.75 | 52123 | 54076.32 | 1.24% | 0.00 |
| 2025-09-24 | 104.20 | 105.29 | -0.82 | -0.77% | 102.71 | 107.30 | 57829 | 60753.21 | 1.37% | 0.00 |
| 2025-09-23 | 117.32 | 106.11 | -8.35 | -7.30% | 102.55 | 119.86 | 98748 | 107085.11 | 2.34% | 2.00 |
| 2025-09-22 | 113.88 | 114.46 | 0.58 | 0.51% | 110.18 | 116.88 | 78384 | 89358.27 | 1.86% | 3.00 |
| 2025-09-19 | 112.01 | 113.88 | 2.48 | 2.23% | 109.76 | 114.30 | 67260 | 75417.88 | 1.60% | 1.00 |
| 2025-09-18 | 110.74 | 111.40 | -1.50 | -1.33% | 109.60 | 115.27 | 79867 | 89284.62 | 1.90% | 2.00 |
| 2025-09-17 | 113.27 | 112.90 | -2.25 | -1.95% | 110.00 | 117.00 | 89655 | 101083.60 | 2.13% | 1.00 |
| 2025-09-16 | 113.15 | 115.15 | 0.03 | 0.03% | 113.15 | 121.97 | 95804 | 112229.63 | 2.27% | 1.00 |
| 2025-09-15 | 116.99 | 115.12 | -2.76 | -2.34% | 113.00 | 118.79 | 79406 | 91973.65 | 1.88% | 6.00 |
| 2025-09-12 | 114.70 | 117.88 | 3.18 | 2.77% | 112.50 | 121.00 | 132866 | 153971.77 | 3.15% | 13.00 |
| 2025-09-11 | 98.30 | 114.70 | 17.81 | 18.38% | 98.01 | 116.27 | 179281 | 192506.12 | 4.25% | 2.00 |
| 2025-09-10 | 90.53 | 96.89 | 5.54 | 6.06% | 90.00 | 99.50 | 113945 | 107950.18 | 2.70% | 19.00 |
| 2025-09-09 | 83.85 | 91.35 | 7.55 | 9.01% | 83.85 | 95.00 | 121112 | 109099.38 | 2.87% | 0.00 |
| 2025-09-08 | 86.01 | 83.80 | -1.75 | -2.05% | 83.35 | 87.80 | 45610 | 38882.10 | 1.08% | 0.00 |
| 2025-09-05 | 80.52 | 85.55 | 4.15 | 5.10% | 80.52 | 86.33 | 55635 | 46507.89 | 1.32% | 0.00 |
| 2025-09-04 | 86.50 | 81.40 | -5.05 | -5.84% | 79.77 | 86.98 | 70358 | 57648.90 | 1.67% | 0.00 |
| 2025-09-03 | 83.35 | 86.45 | 1.98 | 2.34% | 83.35 | 87.35 | 48504 | 41441.71 | 1.15% | 0.00 |
| 2025-09-02 | 90.00 | 84.47 | -6.23 | -6.87% | 83.45 | 92.88 | 79478 | 68851.89 | 1.89% | 0.00 |
| 2025-09-01 | 95.60 | 90.70 | -3.36 | -3.57% | 88.45 | 98.00 | 101579 | 93190.50 | 2.41% | 4.00 |
| 2025-08-29 | 90.10 | 94.06 | 2.46 | 2.69% | 88.08 | 94.37 | 105747 | 96988.22 | 2.51% | 1.00 |
| 2025-08-28 | 84.20 | 91.60 | 7.42 | 8.81% | 83.35 | 92.45 | 145688 | 130021.72 | 3.46% | 6.00 |
| 2025-08-27 | 84.12 | 84.18 | -0.48 | -0.57% | 83.46 | 87.40 | 73304 | 62831.95 | 11.77% | 0.00 |
| 2025-08-26 | 87.30 | 84.66 | -4.51 | -5.06% | 82.84 | 87.45 | 92692 | 78770.09 | 14.88% | 0.00 |
| 2025-08-25 | 91.01 | 89.17 | 1.04 | 1.18% | 86.10 | 91.91 | 127887 | 112700.69 | 20.53% | 13.00 |
| 2025-08-22 | 85.72 | 88.13 | 2.42 | 2.82% | 85.50 | 91.39 | 107376 | 94974.49 | 17.24% | 0.00 |
| 2025-08-21 | 88.52 | 85.71 | -2.79 | -3.15% | 85.14 | 90.39 | 65892 | 57054.77 | 10.58% | 0.00 |
| 2025-08-20 | 88.11 | 88.50 | 0.08 | 0.09% | 85.61 | 89.40 | 64493 | 56737.36 | 10.35% | 0.00 |
| 2025-08-19 | 89.85 | 88.42 | -1.18 | -1.32% | 87.90 | 90.51 | 90859 | 80935.06 | 14.59% | 6.00 |
| 2025-08-18 | 92.63 | 89.60 | -3.27 | -3.52% | 87.50 | 94.78 | 120157 | 108903.70 | 19.29% | 13.00 |
| 2025-08-15 | 91.00 | 92.87 | 2.38 | 2.63% | 90.43 | 94.80 | 71581 | 66350.66 | 11.49% | 4.00 |
| 2025-08-14 | 98.00 | 90.49 | -12.51 | -12.15% | 90.15 | 101.89 | 101884 | 97608.68 | 16.36% | 12.00 |
| 2025-08-13 | 94.85 | 103.00 | 7.20 | 7.52% | 93.38 | 103.00 | 115334 | 112684.62 | 18.52% | 5.00 |
| 2025-08-12 | 99.00 | 95.80 | -4.20 | -4.20% | 93.01 | 101.10 | 136279 | 130710.41 | 21.88% | 5.00 |
| 2025-08-11 | 95.00 | 100.00 | 6.62 | 7.09% | 94.98 | 107.50 | 132155 | 131461.98 | 21.22% | 9.00 |
| 2025-08-08 | 87.80 | 93.38 | 5.55 | 6.32% | 85.40 | 95.00 | 110653 | 99368.30 | 17.77% | 0.00 |
| 2025-08-07 | 87.96 | 87.83 | -0.17 | -0.19% | 83.56 | 88.98 | 90795 | 78331.91 | 14.58% | 3.00 |
| 2025-08-06 | 81.96 | 88.00 | 4.50 | 5.39% | 80.50 | 89.13 | 125527 | 107505.92 | 20.15% | 1.00 |
| 2025-08-05 | 74.85 | 83.50 | 10.38 | 14.20% | 74.63 | 84.87 | 151177 | 119403.63 | 24.27% | 0.00 |
| 2025-08-04 | 71.76 | 73.12 | -0.61 | -0.83% | 69.20 | 73.88 | 95408 | 67875.93 | 15.32% | 9.00 |
| 2025-08-01 | 74.50 | 73.73 | -3.77 | -4.86% | 73.02 | 78.88 | 119195 | 90091.95 | 19.14% | 3.00 |
| 2025-07-31 | 71.10 | 77.50 | 6.89 | 9.76% | 69.20 | 82.90 | 151202 | 113207.50 | 24.28% | 4.00 |
| 2025-07-30 | 69.07 | 70.61 | -0.57 | -0.80% | 66.31 | 70.88 | 119214 | 81076.59 | 19.14% | 5.00 |
| 2025-07-29 | 70.51 | 71.18 | 2.04 | 2.95% | 67.00 | 73.76 | 155571 | 108735.22 | 24.98% | 5.00 |
| 2025-07-28 | 58.50 | 69.14 | 11.52 | 19.99% | 58.50 | 69.14 | 161736 | 102651.42 | 25.97% | 0.00 |
| 2025-07-25 | 58.58 | 57.62 | -2.03 | -3.40% | 56.40 | 58.97 | 102452 | 58991.05 | 16.45% | 0.00 |
| 2025-07-24 | 51.48 | 59.65 | 9.03 | 17.84% | 50.80 | 60.74 | 197328 | 116714.11 | 31.68% | 0.00 |
| 2025-07-23 | 48.49 | 50.62 | 1.82 | 3.73% | 47.88 | 51.32 | 63071 | 31590.41 | 10.13% | 0.00 |
| 2025-07-22 | 50.00 | 48.80 | -1.98 | -3.90% | 48.46 | 50.19 | 43999 | 21671.78 | 7.06% | 0.00 |
| 2025-07-21 | 47.48 | 50.78 | 3.82 | 8.13% | 46.59 | 51.44 | 78187 | 38513.05 | 12.55% | 0.00 |
| 2025-07-18 | 47.00 | 46.96 | 0.02 | 0.04% | 46.61 | 49.50 | 53155 | 25427.41 | 8.53% | 0.00 |
| 2025-07-17 | 44.98 | 46.94 | 1.64 | 3.62% | 44.97 | 47.47 | 50063 | 23240.74 | 8.04% | 0.00 |
| 2025-07-16 | 44.40 | 45.30 | 1.21 | 2.74% | 44.00 | 46.57 | 51044 | 23300.62 | 8.20% | 0.00 |
| 2025-07-15 | 44.36 | 44.09 | -0.29 | -0.65% | 43.90 | 45.25 | 30970 | 13805.00 | 4.97% | 0.00 |
| 2025-07-14 | 44.48 | 44.38 | -0.19 | -0.43% | 43.86 | 44.48 | 21838 | 9644.36 | 3.51% | 0.00 |
| 2025-07-11 | 45.67 | 44.57 | -1.36 | -2.96% | 43.77 | 46.23 | 40651 | 18110.30 | 6.53% | 0.00 |
| 2025-07-10 | 46.58 | 45.93 | -1.05 | -2.23% | 45.54 | 46.98 | 50292 | 23160.98 | 8.07% | 0.00 |
| 2025-07-09 | 47.38 | 46.98 | 0.00 | 0.00% | 46.28 | 47.99 | 61696 | 29071.71 | 9.91% | 0.00 |
| 2025-07-08 | 44.80 | 46.98 | 1.78 | 3.94% | 44.23 | 47.45 | 79272 | 36920.70 | 12.73% | 0.00 |
| 2025-07-07 | 43.73 | 45.20 | 1.10 | 2.49% | 43.32 | 46.05 | 65065 | 29139.99 | 10.45% | 0.00 |
| 2025-07-04 | 43.75 | 44.10 | 0.45 | 1.03% | 43.08 | 44.68 | 50925 | 22396.51 | 8.18% | 0.00 |
| 2025-07-03 | 41.63 | 43.65 | 2.06 | 4.95% | 41.30 | 44.21 | 50901 | 21986.06 | 8.17% | 0.00 |
| 2025-07-02 | 42.37 | 41.59 | -1.09 | -2.55% | 41.10 | 42.37 | 26775 | 11161.14 | 4.30% | 0.00 |
深证大盘股票行情在线 K线走势图
大族数控(301200)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
