大族数控 (301200) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	39.95	39.05	-0.87	-2.18%	38.61	40.03	12270	4817	2.10%
2025-04-02	39.69	39.92	0.20	0.50%	39.62	40.64	9093	3654	1.56%
2025-04-01	40.25	39.72	-0.38	-0.95%	39.67	40.58	10252	4108	1.76%
2025-03-31	40.20	40.10	-0.37	-0.91%	39.50	40.38	9282	3698	1.59%
2025-03-28	40.76	40.47	-0.24	-0.59%	40.11	41.23	10263	4167	1.76%
2025-03-27	40.69	40.71	0.22	0.54%	39.78	41.67	15001	6123	2.57%
2025-03-26	40.30	40.49	0.26	0.65%	40.22	41.49	11991	4878	2.05%
2025-03-25	40.38	40.23	-0.14	-0.35%	39.65	40.88	9672	3900	1.66%
2025-03-24	41.20	40.37	-0.82	-1.99%	39.57	41.50	16513	6668	2.83%
2025-03-21	42.01	41.19	-0.94	-2.23%	41.18	42.79	22297	9315	3.82%
2025-03-20	42.80	42.13	-0.82	-1.91%	41.89	43.00	21447	9078	3.67%
2025-03-19	43.89	42.95	-1.54	-3.46%	42.52	44.10	33158	14350	5.68%
2025-03-18	42.38	44.49	2.11	4.98%	42.25	44.88	48708	21414	8.34%
2025-03-17	42.35	42.38	-0.01	-0.02%	41.72	42.96	13520	5700	2.31%
2025-03-14	42.21	42.39	0.45	1.07%	41.60	42.56	16126	6793	2.76%
2025-03-13	42.49	41.94	-0.74	-1.73%	41.68	42.78	16560	6958	2.84%
2025-03-12	43.60	42.68	-0.52	-1.20%	42.50	43.66	20332	8701	3.48%
2025-03-11	42.41	43.20	-0.11	-0.25%	42.22	43.96	28610	12362	4.90%
2025-03-10	42.20	43.31	0.95	2.24%	41.99	43.86	44382	19111	7.60%
2025-03-07	40.80	42.36	1.67	4.10%	39.94	44.10	51476	21869	8.81%
2025-03-06	40.22	40.69	0.47	1.17%	40.19	40.87	15725	6395	2.69%
2025-03-05	40.30	40.22	0.00	0.00%	39.65	40.58	10372	4153	1.78%
2025-03-04	39.49	40.22	0.57	1.44%	39.20	40.47	10712	4301	1.83%
2025-03-03	39.91	39.65	-0.26	-0.65%	39.37	40.68	15934	6370	2.73%
2025-02-28	41.32	39.91	-1.94	-4.64%	39.76	41.72	19998	8090	3.42%
2025-02-27	42.49	41.85	-0.70	-1.65%	40.89	42.69	29210	12173	5.00%
2025-02-26	41.49	42.55	0.98	2.36%	41.10	42.87	38180	16125	6.54%
2025-02-25	40.85	41.57	0.22	0.53%	40.52	42.39	37899	15826	6.49%
2025-02-24	40.30	41.35	1.22	3.04%	39.50	42.76	46988	19408	8.05%
2025-02-21	40.00	40.13	-0.01	-0.02%	39.58	40.28	23147	9278	3.96%
2025-02-20	39.18	40.14	0.89	2.27%	39.00	40.25	26802	10665	4.59%
2025-02-19	38.16	39.25	1.22	3.21%	38.00	39.25	16352	6366	2.80%
2025-02-18	38.90	38.03	-0.87	-2.24%	37.90	39.05	12975	4985	2.22%
2025-02-17	38.73	38.90	0.22	0.57%	38.55	39.10	10945	4250	1.87%
2025-02-14	38.80	38.68	-0.12	-0.31%	38.50	39.10	14104	5468	2.41%
2025-02-13	40.02	38.80	-1.21	-3.02%	38.78	40.14	21452	8440	3.67%
2025-02-12	39.97	40.01	-0.36	-0.89%	39.37	40.12	27313	10889	4.68%
2025-02-11	38.91	40.37	1.25	3.20%	38.76	40.50	28033	11115	4.80%
2025-02-10	39.30	39.12	-0.22	-0.56%	38.72	39.34	15290	5964	2.62%
2025-02-07	39.19	39.34	-0.01	-0.03%	38.81	39.72	29992	11774	5.14%
2025-02-06	38.40	39.35	0.85	2.21%	38.27	39.37	27656	10814	4.74%
2025-02-05	38.34	38.50	0.44	1.16%	38.11	38.94	16241	6261	2.78%
2025-01-27	38.58	38.06	-0.54	-1.40%	38.06	38.85	14080	5415	2.41%
2025-01-24	38.25	38.60	0.15	0.39%	38.22	38.89	18660	7192	3.20%
2025-01-23	38.98	38.45	-0.13	-0.34%	38.35	39.27	26849	10410	4.60%
2025-01-22	37.80	38.58	0.47	1.23%	37.69	38.78	30733	11788	5.26%
2025-01-21	38.75	38.11	-0.57	-1.47%	37.07	38.75	45341	17080	7.76%
2025-01-20	39.01	38.68	0.07	0.18%	37.88	39.13	33096	12711	5.67%
2025-01-17	35.21	38.61	3.26	9.22%	35.12	39.35	67074	25536	11.48%
2025-01-16	35.85	35.35	-0.52	-1.45%	35.08	36.33	9419	3358	1.61%
2025-01-15	35.51	35.87	0.23	0.65%	35.31	36.12	9899	3545	1.69%
2025-01-14	34.30	35.64	1.27	3.70%	34.25	35.69	11939	4201	2.04%
2025-01-13	33.60	34.37	0.13	0.38%	33.40	34.56	7985	2727	1.37%
2025-01-10	34.30	34.24	-0.35	-1.01%	34.18	35.36	11456	3991	1.96%
2025-01-09	33.90	34.59	0.54	1.59%	33.71	35.12	10896	3777	1.87%
2025-01-08	34.09	34.05	-0.04	-0.12%	32.81	34.35	9130	3076	1.56%
2025-01-07	33.65	34.09	0.49	1.46%	33.51	34.10	6514	2202	1.12%
2025-01-06	33.14	33.60	0.40	1.20%	32.95	33.80	8329	2781	1.43%
2025-01-03	34.63	33.20	-1.24	-3.60%	33.20	34.85	10659	3612	1.83%
2025-01-02	36.18	34.44	-1.74	-4.81%	34.11	36.18	15543	5456	2.66%
2024-12-31	37.50	36.18	-0.90	-2.43%	36.11	37.50	11616	4250	1.99%
2024-12-30	38.27	37.08	-0.85	-2.24%	37.00	38.27	11840	4432	2.03%
2024-12-27	38.60	37.93	-0.71	-1.84%	37.80	38.72	13675	5230	2.34%
2024-12-26	36.78	38.64	1.88	5.11%	36.71	38.89	22084	8410	3.78%
2024-12-25	37.08	36.76	-0.55	-1.47%	36.34	37.45	7414	2730	1.27%