大族数控（301200）历史行情
以下为大族数控近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 232.060 | 224.790 | 234.840 | 223.760 | -6.110 | -2.646% | 163.41万 | 3.71亿 | 0.384% |
| 2026-10-01 | 232.060 | 224.790 | 234.840 | 223.760 | -6.110 | -2.646% | 163.41万 | 3.71亿 | 0.384% |
| 2026-09-30 | 232.060 | 224.790 | 234.840 | 223.760 | -6.110 | -2.646% | 1.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 233.380 | 230.900 | 233.690 | 227.880 | -2.480 | -1.063% | 2.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 243.010 | 233.380 | 245.400 | 231.030 | -10.140 | -4.164% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 255.010 | 243.520 | 256.820 | 243.200 | -13.460 | -5.238% | 293.83万 | 7.28亿 | 0.691% |
| 2026-09-24 | 255.010 | 243.520 | 256.820 | 243.200 | -13.460 | -5.238% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 259.200 | 256.980 | 262.970 | 256.700 | -1.950 | -0.753% | 1.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 265.670 | 258.930 | 271.490 | 257.330 | -3.030 | -1.157% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 271.000 | 261.960 | 276.400 | 260.070 | -9.210 | -3.396% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 265.000 | 271.170 | 274.970 | 256.060 | 12.290 | 4.747% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 266.150 | 258.880 | 270.380 | 257.110 | -6.270 | -2.365% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 258.410 | 265.150 | 268.990 | 256.090 | 6.750 | 2.612% | 2.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 256.100 | 258.400 | 267.260 | 254.000 | 2.320 | 0.906% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 254.530 | 256.080 | 260.900 | 250.000 | -3.130 | -1.208% | 1.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 257.000 | 259.210 | 260.920 | 248.100 | -1.680 | -0.644% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 262.210 | 260.890 | 266.490 | 258.000 | -2.150 | -0.817% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 265.080 | 263.040 | 272.290 | 261.310 | -1.230 | -0.465% | 1.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 265.920 | 264.270 | 272.660 | 262.600 | -3.630 | -1.355% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 256.840 | 267.900 | 271.940 | 256.790 | 13.500 | 5.307% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 271.420 | 254.400 | 275.600 | 251.500 | -14.770 | -5.487% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 264.000 | 269.170 | 271.900 | 256.670 | 8.570 | 3.289% | 2.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 262.600 | 260.600 | 266.460 | 258.430 | -7.400 | -2.761% | 1.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 280.000 | 268.000 | 280.780 | 267.000 | -12.000 | -4.286% | 2.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 260.000 | 280.000 | 282.560 | 259.230 | 11.640 | 4.337% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 279.000 | 268.360 | 282.660 | 268.030 | -14.040 | -4.972% | 3.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 270.720 | 282.400 | 284.500 | 267.010 | 13.800 | 5.138% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 275.000 | 268.600 | 281.850 | 263.360 | -0.460 | -0.171% | 1.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 261.590 | 269.060 | 275.600 | 255.080 | 2.060 | 0.772% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 282.500 | 267.000 | 284.890 | 256.050 | -15.010 | -5.323% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 286.900 | 282.010 | 292.990 | 281.160 | -4.920 | -1.715% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-20 | 296.010 | 286.930 | 297.800 | 283.000 | -7.080 | -2.408% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 296.000 | 294.010 | 316.970 | 292.280 | -14.990 | -4.851% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 300.400 | 309.000 | 316.990 | 297.860 | 8.120 | 2.699% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 292.460 | 300.880 | 302.490 | 288.620 | 10.790 | 3.720% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 290.000 | 290.090 | 294.000 | 283.060 | 3.030 | 1.056% | 2.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 285.860 | 287.060 | 302.850 | 285.860 | 5.900 | 2.098% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 274.000 | 281.160 | 283.500 | 273.010 | 8.400 | 3.080% | 2.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 272.450 | 272.760 | 281.000 | 270.500 | -3.250 | -1.177% | 2.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 286.900 | 276.010 | 287.350 | 266.000 | -7.790 | -2.745% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 269.380 | 283.800 | 289.900 | 266.510 | 14.490 | 5.380% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 256.050 | 269.310 | 275.460 | 253.070 | 7.920 | 3.030% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 242.010 | 261.390 | 268.350 | 238.680 | 13.900 | 5.616% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 228.000 | 247.490 | 249.500 | 223.340 | 24.220 | 10.848% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 233.010 | 223.270 | 236.180 | 221.480 | -9.730 | -4.176% | 3.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 230.840 | 233.000 | 252.390 | 230.000 | 21.600 | 10.218% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 229.230 | 211.400 | 232.510 | 205.090 | -19.160 | -8.310% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 236.310 | 230.560 | 240.870 | 218.210 | -5.760 | -2.437% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 256.500 | 236.320 | 259.000 | 234.000 | -28.850 | -10.880% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 259.510 | 265.170 | 265.530 | 252.380 | 4.830 | 1.855% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 243.600 | 260.340 | 268.000 | 240.000 | 10.760 | 4.311% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 252.460 | 249.580 | 259.710 | 244.300 | -0.470 | -0.188% | 2.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 259.460 | 250.050 | 268.860 | 248.180 | -9.410 | -3.627% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 226.780 | 259.460 | 260.000 | 207.650 | 33.960 | 15.060% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 265.000 | 225.500 | 266.580 | 215.000 | -30.800 | -12.017% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 282.140 | 256.300 | 286.300 | 253.670 | -31.580 | -10.970% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 303.050 | 287.880 | 310.990 | 283.850 | -24.120 | -7.731% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 332.000 | 312.000 | 333.000 | 306.200 | -15.000 | -4.587% | 3.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 304.460 | 327.000 | 329.850 | 302.480 | 23.990 | 7.917% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 333.010 | 303.010 | 335.900 | 302.890 | -32.990 | -9.818% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 341.000 | 336.000 | 362.300 | 335.800 | 8.000 | 2.439% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 320.000 | 328.000 | 329.370 | 311.180 | 14.000 | 4.459% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 335.960 | 314.000 | 350.020 | 311.000 | -22.630 | -6.723% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 342.900 | 336.630 | 343.070 | 323.000 | -6.270 | -1.829% | 3.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 350.970 | 342.900 | 359.780 | 332.290 | -0.100 | -0.029% | 2.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 348.610 | 343.000 | 363.630 | 336.410 | -5.600 | -1.606% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 365.580 | 348.600 | 381.540 | 348.550 | -28.010 | -7.437% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 360.650 | 376.610 | 389.900 | 360.650 | 15.960 | 4.425% | 4.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 350.000 | 360.650 | 365.800 | 340.080 | 17.200 | 5.008% | 4.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 365.600 | 343.450 | 381.300 | 340.010 | -27.330 | -7.371% | 5.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 385.000 | 370.780 | 392.510 | 356.560 | -16.760 | -4.325% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 356.990 | 387.540 | 395.360 | 340.500 | 30.080 | 8.415% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 342.420 | 357.460 | 361.970 | 337.100 | 11.020 | 3.181% | 4.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 335.000 | 346.440 | 369.780 | 329.050 | 7.480 | 2.207% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 340.600 | 338.960 | 354.990 | 327.500 | 1.960 | 0.582% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 328.000 | 337.000 | 341.500 | 322.000 | 8.920 | 2.719% | 4.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 319.300 | 328.080 | 333.000 | 319.000 | 2.080 | 0.638% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 304.860 | 326.000 | 333.130 | 304.560 | 21.600 | 7.096% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 281.760 | 304.400 | 304.940 | 273.000 | 27.400 | 9.892% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 272.880 | 277.000 | 286.000 | 270.970 | 13.910 | 5.287% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 272.000 | 263.090 | 274.290 | 261.000 | -7.720 | -2.851% | 4.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 283.000 | 270.810 | 283.880 | 266.010 | -17.870 | -6.190% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 283.950 | 288.680 | 288.880 | 274.500 | 11.010 | 3.965% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 265.000 | 277.670 | 282.990 | 260.490 | 0.470 | 0.170% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 291.000 | 277.200 | 294.500 | 276.120 | -21.600 | -7.229% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 278.430 | 298.800 | 304.860 | 271.000 | 12.810 | 4.479% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 277.000 | 285.990 | 291.000 | 272.590 | 6.890 | 2.469% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 273.830 | 279.100 | 284.900 | 261.000 | 3.300 | 1.197% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 280.000 | 275.800 | 290.010 | 269.890 | -3.200 | -1.147% | 4.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 294.430 | 279.000 | 294.770 | 275.070 | -15.990 | -5.421% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 292.000 | 294.990 | 299.100 | 280.010 | -8.010 | -2.644% | 6.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 280.000 | 303.000 | 309.490 | 271.000 | 17.640 | 6.182% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 279.880 | 285.360 | 288.380 | 270.020 | 0.370 | 0.130% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 279.000 | 284.990 | 297.500 | 274.000 | 10.990 | 4.011% | 8.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 256.000 | 274.000 | 285.050 | 248.480 | 24.540 | 9.837% | 9.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 228.900 | 249.460 | 268.800 | 228.900 | 25.460 | 11.366% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 219.000 | 224.000 | 227.350 | 217.480 | 5.690 | 2.606% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 215.700 | 218.310 | 225.080 | 214.000 | 2.360 | 1.093% | 4.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 218.610 | 215.950 | 220.890 | 211.460 | -5.400 | -2.440% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 219.400 | 221.350 | 227.400 | 208.400 | 3.560 | 1.635% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 229.530 | 217.790 | 232.340 | 216.080 | -15.580 | -6.676% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 205.820 | 233.370 | 239.400 | 204.900 | 23.770 | 11.341% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 196.000 | 209.600 | 219.400 | 192.000 | 8.290 | 4.118% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 188.430 | 201.310 | 208.280 | 187.610 | 14.130 | 7.549% | 8.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 185.750 | 187.180 | 189.470 | 182.400 | -6.170 | -3.191% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 185.190 | 193.350 | 194.280 | 175.770 | 9.210 | 5.002% | 6.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 183.420 | 184.140 | 187.400 | 180.580 | 2.150 | 1.181% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 185.950 | 181.990 | 189.200 | 181.450 | -2.520 | -1.366% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 182.400 | 184.510 | 187.200 | 179.840 | 0.010 | 0.005% | 3.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 187.670 | 184.500 | 190.200 | 183.220 | -3.160 | -1.684% | 3.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 188.900 | 187.660 | 194.620 | 186.400 | 1.700 | 0.914% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 189.400 | 185.960 | 190.380 | 183.910 | -4.540 | -2.383% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 198.440 | 190.500 | 198.640 | 187.910 | -7.220 | -3.652% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 198.340 | 197.720 | 201.400 | 190.680 | -2.280 | -1.140% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 199.330 | 200.000 | 203.400 | 192.560 | -5.520 | -2.686% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-20 | 201.060 | 205.520 | 207.340 | 196.910 | 3.330 | 1.647% | 5.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 193.690 | 202.190 | 202.810 | 189.700 | 6.530 | 3.337% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 187.490 | 195.660 | 196.390 | 185.520 | 7.490 | 3.980% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 190.720 | 188.170 | 194.520 | 187.110 | -3.670 | -1.913% | 4.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 181.410 | 191.840 | 198.080 | 180.520 | 9.190 | 5.031% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-13 | 179.210 | 182.650 | 186.000 | 178.450 | 1.430 | 0.789% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 184.120 | 181.220 | 186.900 | 179.410 | -1.070 | -0.587% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 172.390 | 182.290 | 189.240 | 170.520 | 8.160 | 4.686% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 156.890 | 174.130 | 178.300 | 156.400 | 21.520 | 14.101% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 155.040 | 152.610 | 156.900 | 150.660 | 0.000 | 0.000% | 2.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 156.600 | 153.430 | 162.000 | 153.430 | 0.000 | 0.000% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 157.500 | 156.450 | 158.880 | 155.290 | 0.000 | 0.000% | 2.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 164.900 | 159.160 | 164.900 | 154.400 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |