| 股票名称 | 代码 301200 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 大族数控 | 2024-04-30 二 | 34.82 | 34.82 | 34.99 | 35.15 | 34.60 | 0.49% | 1.79% | 10287 | 3596万 | 20.06 | 146.96 | 100.11 | 2 | 大族数控 | 2024-04-29 一 | 34.36 | 34.23 | 34.82 | 34.90 | 34.11 | 1.72% | 1.76% | 10097 | 3497万 | 19.96 | 146.24 | 99.62 | 3 | 大族数控 | 2024-04-26 五 | 33.68 | 33.76 | 34.23 | 34.23 | 33.47 | 1.39% | 1.49% | 8540 | 2904万 | 19.63 | 143.77 | 97.94 | 4 | 大族数控 | 2024-04-25 四 | 33.58 | 33.57 | 33.76 | 34.13 | 33.56 | 0.57% | 1.05% | 6029 | 2043万 | 19.36 | 141.79 | 96.59 | 5 | 大族数控 | 2024-04-24 三 | 33.22 | 33.22 | 33.57 | 33.58 | 32.86 | 1.05% | 0.98% | 5638 | 1879万 | 19.25 | 140.99 | 96.05 | 6 | 大族数控 | 2024-04-23 二 | 33.07 | 33.10 | 33.22 | 33.55 | 32.85 | 0.36% | 0.76% | 4359 | 1449万 | 19.05 | 139.52 | 95.05 | 7 | 大族数控 | 2024-04-22 一 | 32.58 | 32.72 | 33.10 | 33.58 | 32.20 | 1.16% | 1.17% | 6713 | 2223万 | 18.98 | 139.02 | 94.7 | 8 | 大族数控 | 2024-04-19 五 | 34.00 | 33.50 | 32.72 | 34.00 | 32.70 | -2.33% | 1.36% | 7823 | 2585万 | 18.76 | 137.42 | 93.62 | 9 | 大族数控 | 2024-04-18 四 | 33.55 | 33.55 | 33.50 | 34.16 | 32.86 | -0.15% | 1.72% | 9850 | 3305万 | 19.21 | 140.7 | 95.85 | 10 | 大族数控 | 2024-04-17 三 | 32.50 | 31.40 | 33.55 | 33.58 | 31.63 | 6.85% | 2.12% | 12165 | 4001万 | 19.24 | 140.91 | 95.99 | 11 | 大族数控 | 2024-04-16 二 | 33.32 | 33.76 | 31.40 | 33.48 | 31.25 | -6.99% | 2.87% | 16476 | 5278万 | 18 | 131.88 | 89.84 | 12 | 大族数控 | 2024-04-15 一 | 34.62 | 34.93 | 33.76 | 35.54 | 33.15 | -3.35% | 3.86% | 22126 | 7571万 | 19.36 | 141.79 | 96.59 | 13 | 大族数控 | 2024-04-12 五 | 33.50 | 33.52 | 34.93 | 35.24 | 33.50 | 4.21% | 2.94% | 16872 | 5849万 | 20.03 | 146.71 | 108.23 | 14 | 大族数控 | 2024-04-11 四 | 32.74 | 33.17 | 33.52 | 33.92 | 32.32 | 1.06% | 1.91% | 10967 | 3677万 | 19.22 | 140.78 | 72.6 | 15 | 大族数控 | 2024-04-10 三 | 33.97 | 33.93 | 33.17 | 35.20 | 33.01 | -2.24% | 2.54% | 14535 | 4929万 | 19.02 | 139.31 | 71.84 | 16 | 大族数控 | 2024-04-09 二 | 33.58 | 33.60 | 33.93 | 34.08 | 33.56 | 0.98% | 0.70% | 4031 | 1363万 | 19.45 | 142.51 | 73.49 | 17 | 大族数控 | 2024-04-08 一 | 34.55 | 34.48 | 33.60 | 34.75 | 33.60 | -2.55% | 0.98% | 5639 | 1913万 | 19.26 | 141.12 | 72.77 | 18 | 大族数控 | 2024-04-03 三 | 34.61 | 34.60 | 34.48 | 34.99 | 34.36 | -0.35% | 1.26% | 7241 | 2509万 | 19.77 | 144.82 | 74.68 | 19 | 大族数控 | 2024-04-02 二 | 34.51 | 34.68 | 34.60 | 35.00 | 34.38 | -0.23% | 1.26% | 7223 | 2504万 | 19.84 | 145.32 | 74.94 | 20 | 大族数控 | 2024-04-01 一 | 32.82 | 32.97 | 34.68 | 34.88 | 32.82 | 5.19% | 2.16% | 12404 | 4266万 | 19.88 | 145.66 | 75.11 | 21 | 大族数控 | 2024-03-29 五 | 32.27 | 32.40 | 32.97 | 32.97 | 32.27 | 1.76% | 0.82% | 4675 | 1527万 | 18.9 | 138.47 | 71.41 | 22 | 大族数控 | 2024-03-28 四 | 31.64 | 31.56 | 32.40 | 32.77 | 31.56 | 2.66% | 1.35% | 7740 | 2503万 | 18.58 | 136.08 | 70.18 | 23 | 大族数控 | 2024-03-27 三 | 32.67 | 32.67 | 31.56 | 32.79 | 31.56 | -3.40% | 1.20% | 6883 | 2215万 | 18.09 | 132.55 | 68.36 | 24 | 大族数控 | 2024-03-26 二 | 32.98 | 32.98 | 32.67 | 33.40 | 32.38 | -0.94% | 1.32% | 7554 | 2480万 | 18.73 | 137.21 | 70.76 | 25 | 大族数控 | 2024-03-25 一 | 33.90 | 34.09 | 32.98 | 34.33 | 32.98 | -3.26% | 1.53% | 8745 | 2938万 | 18.91 | 138.52 | 71.43 | 26 | 大族数控 | 2024-03-22 五 | 34.86 | 34.94 | 34.09 | 34.99 | 33.97 | -2.43% | 1.52% | 8742 | 3002万 | 19.54 | 143.18 | 73.84 | 27 | 大族数控 | 2024-03-21 四 | 35.21 | 35.20 | 34.94 | 35.35 | 34.66 | -0.74% | 1.23% | 7063 | 2472万 | 20.03 | 146.75 | 75.68 | 28 | 大族数控 | 2024-03-20 三 | 34.99 | 35.21 | 35.20 | 35.28 | 34.90 | -0.03% | 1.25% | 7149 | 2507万 | 20.18 | 147.84 | 76.24 | 29 | 大族数控 | 2024-03-19 二 | 35.10 | 35.16 | 35.21 | 35.60 | 34.87 | 0.14% | 1.70% | 9739 | 3436万 | 20.19 | 147.88 | 76.26 | 30 | 大族数控 | 2024-03-18 一 | 34.74 | 34.62 | 35.16 | 35.20 | 34.50 | 1.56% | 1.77% | 10123 | 3532万 | 20.16 | 147.67 | 76.15 | 31 | 大族数控 | 2024-03-15 五 | 34.28 | 34.26 | 34.62 | 34.67 | 34.03 | 1.05% | 1.21% | 6929 | 2380万 | 19.85 | 145.4 | 74.98 | 32 | 大族数控 | 2024-03-14 四 | 34.86 | 34.67 | 34.26 | 34.96 | 34.03 | -1.18% | 1.29% | 7381 | 2544万 | 19.64 | 143.89 | 74.2 | 33 | 大族数控 | 2024-03-08 五 | 34.01 | 34.19 | 34.19 | 34.64 | 33.59 | 0.00% | 1.49% | 8548 | 2911万 | 19.6 | 143.6 | 74.05 | 34 | 大族数控 | 2024-03-07 四 | 35.53 | 35.26 | 34.19 | 35.68 | 34.19 | -3.03% | 2.62% | 15014 | 5250万 | 19.6 | 143.6 | 74.05 | 35 | 大族数控 | 2024-03-06 三 | 34.19 | 34.45 | 35.26 | 35.54 | 34.19 | 2.35% | 2.70% | 15490 | 5433万 | 20.22 | 148.09 | 76.37 | 36 | 大族数控 | 2024-03-05 二 | 34.20 | 34.58 | 34.45 | 35.06 | 34.01 | -0.38% | 1.87% | 10719 | 3698万 | 19.75 | 144.69 | 74.62 | 37 | 大族数控 | 2024-03-04 一 | 34.99 | 34.80 | 34.58 | 35.00 | 34.05 | -0.63% | 1.96% | 11217 | 3867万 | 19.83 | 145.24 | 74.9 | 38 | 大族数控 | 2024-03-01 五 | 34.81 | 34.81 | 34.80 | 35.20 | 34.50 | -0.03% | 2.60% | 14933 | 5201万 | 19.95 | 146.16 | 75.37 | 39 | 大族数控 | 2024-02-29 四 | 33.40 | 33.50 | 34.81 | 34.88 | 33.18 | 3.91% | 3.03% | 17346 | 5934万 | 19.96 | 146.2 | 75.4 | 40 | 大族数控 | 2024-02-28 三 | 35.75 | 35.66 | 33.50 | 36.30 | 33.45 | -6.06% | 4.95% | 28354 | 9920万 | 19.21 | 140.7 | 72.56 | 41 | 大族数控 | 2024-02-27 二 | 35.40 | 36.47 | 35.66 | 35.98 | 34.80 | -2.22% | 5.38% | 30850 | 10893万 | 20.45 | 149.77 | 77.24 | 42 | 大族数控 | 2024-02-26 一 | 34.60 | 33.37 | 36.47 | 37.00 | 34.60 | 9.29% | 7.41% | 42500 | 15149万 | 20.91 | 153.17 | 78.99 | 43 | 大族数控 | 2024-02-23 五 | 32.71 | 32.70 | 33.37 | 33.62 | 32.18 | 2.05% | 3.80% | 21758 | 7179万 | 19.13 | 140.15 | 72.28 | 44 | 大族数控 | 2024-02-22 四 | 32.05 | 32.50 | 32.70 | 33.15 | 32.02 | 0.62% | 2.31% | 13255 | 4317万 | 18.75 | 137.34 | 70.83 | 45 | 大族数控 | 2024-02-21 三 | 32.40 | 32.96 | 32.50 | 33.39 | 32.30 | -1.40% | 4.00% | 22906 | 7525万 | 18.63 | 136.5 | 70.39 | 46 | 大族数控 | 2024-02-20 二 | 32.11 | 32.64 | 32.96 | 33.63 | 31.80 | 0.98% | 4.15% | 23791 | 7825万 | 18.9 | 138.43 | 71.39 | 47 | 大族数控 | 2024-02-19 一 | 32.42 | 32.43 | 32.64 | 33.81 | 31.62 | 0.65% | 4.40% | 25223 | 8225万 | 18.71 | 137.09 | 70.7 | 48 | 大族数控 | 2024-02-08 四 | 30.75 | 31.00 | 32.43 | 32.55 | 30.52 | 4.61% | 4.71% | 27008 | 8612万 | 18.59 | 136.21 | 70.24 | 49 | 大族数控 | 2024-02-07 三 | 30.85 | 31.53 | 31.00 | 31.88 | 30.13 | -1.68% | 5.29% | 30321 | 9440万 | 17.77 | 130.2 | 67.14 | 50 | 大族数控 | 2024-02-06 二 | 29.08 | 30.00 | 31.53 | 32.33 | 28.01 | 5.10% | 5.44% | 31172 | 9463万 | 18.08 | 132.43 | 68.29 | 51 | 大族数控 | 2024-02-05 一 | 30.50 | 31.27 | 30.00 | 31.00 | 26.80 | -4.06% | 5.46% | 31308 | 9089万 | 17.2 | 126 | 64.98 | 52 | 大族数控 | 2024-02-02 五 | 30.50 | 31.84 | 31.27 | 32.87 | 29.01 | -1.79% | 6.21% | 35620 | 11056万 | 17.93 | 131.33 | 67.73 | 53 | 大族数控 | 2024-02-01 四 | 27.97 | 28.12 | 31.84 | 31.87 | 26.95 | 13.23% | 5.74% | 32898 | 9754万 | 18.25 | 133.73 | 68.96 | 54 | 大族数控 | 2024-01-31 三 | 30.13 | 29.92 | 28.12 | 30.14 | 28.01 | -6.02% | 1.27% | 7280 | 2102万 | 16.12 | 118.1 | 60.91 | 55 | 大族数控 | 2024-01-30 二 | 31.00 | 31.18 | 29.92 | 31.20 | 29.90 | -4.04% | 0.96% | 5528 | 1689万 | 17.15 | 125.66 | 64.8 | 56 | 大族数控 | 2024-01-29 一 | 31.80 | 31.70 | 31.18 | 32.11 | 31.18 | -1.64% | 0.90% | 5155 | 1623万 | 17.88 | 130.96 | 67.53 | 57 | 大族数控 | 2024-01-26 五 | 32.25 | 32.38 | 31.70 | 32.50 | 31.60 | -2.10% | 0.90% | 5168 | 1654万 | 18.17 | 133.14 | 68.66 | 58 | 大族数控 | 2024-01-25 四 | 30.89 | 31.19 | 32.38 | 32.42 | 30.60 | 3.82% | 1.22% | 7004 | 2219万 | 18.56 | 136 | 70.13 | 59 | 大族数控 | 2024-01-24 三 | 31.50 | 31.40 | 31.19 | 31.88 | 30.13 | -0.67% | 1.40% | 8015 | 2471万 | 17.88 | 131 | 67.55 | 60 | 大族数控 | 2024-01-23 二 | 30.76 | 31.05 | 31.40 | 31.46 | 30.41 | 1.13% | 1.19% | 6828 | 2118万 | 18 | 131.88 | 68.01 | 61 | 大族数控 | 2024-01-22 一 | 32.95 | 33.08 | 31.05 | 33.28 | 30.81 | -6.14% | 1.32% | 7579 | 2442万 | 17.8 | 130.41 | 67.25 | 62 | 大族数控 | 2024-01-19 五 | 33.60 | 33.38 | 33.08 | 33.72 | 32.96 | -0.90% | 1.03% | 5922 | 1969万 | 18.97 | 138.94 | 71.65 | 63 | 大族数控 | 2024-01-18 四 | 33.99 | 34.38 | 33.38 | 34.36 | 32.56 | -2.91% | 1.68% | 9604 | 3198万 | 19.14 | 140.2 | 72.3 | 64 | 大族数控 | 2024-01-17 三 | 34.71 | 35.09 | 34.38 | 35.15 | 34.37 | -2.02% | 0.68% | 3872 | 1346万 | 19.71 | 144.4 | 74.46 | 65 | 大族数控 | 2024-01-16 二 | 35.49 | 35.27 | 35.09 | 35.50 | 34.60 | -0.51% | 1.09% | 6270 | 2192万 | 20.12 | 147.38 | 76 | 66 | 大族数控 | 2024-01-15 一 | 35.86 | 35.57 | 35.27 | 35.86 | 35.21 | -0.84% | 0.99% | 5682 | 2012万 | 20.22 | 148.13 | 76.39 | 67 | 大族数控 | 2024-01-12 五 | 36.09 | 36.12 | 35.57 | 36.37 | 35.57 | -1.52% | 0.80% | 4600 | 1655万 | 20.39 | 149.39 | 77.04 | 68 | 大族数控 | 2024-01-11 四 | 35.69 | 35.83 | 36.12 | 36.21 | 35.55 | 0.81% | 0.96% | 5488 | 1973万 | 20.71 | 151.7 | 78.23 | 69 | 大族数控 | 2024-01-10 三 | 36.33 | 36.15 | 35.83 | 36.33 | 35.42 | -0.89% | 0.80% | 4576 | 1640万 | 20.54 | 150.49 | 77.6 | 70 | 大族数控 | 2024-01-09 二 | 36.33 | 35.86 | 36.15 | 36.89 | 35.96 | 0.81% | 0.98% | 5630 | 2043万 | 20.73 | 151.83 | 78.3 | 71 | 大族数控 | 2024-01-08 一 | 36.58 | 36.58 | 35.86 | 36.69 | 35.86 | -1.97% | 1.13% | 6506 | 2359万 | 20.56 | 150.61 | 77.67 | 72 | 大族数控 | 2024-01-05 五 | 37.30 | 37.26 | 36.58 | 37.45 | 36.45 | -1.83% | 0.83% | 4777 | 1768万 | 20.97 | 153.64 | 79.23 | 73 | 大族数控 | 2024-01-04 四 | 37.77 | 37.69 | 37.26 | 37.78 | 37.03 | -1.14% | 0.95% | 5421 | 2020万 | 21.36 | 156.49 | 80.7 | 74 | 大族数控 | 2024-01-03 三 | 37.98 | 37.98 | 37.69 | 38.25 | 37.48 | -0.76% | 0.94% | 5398 | 2037万 | 21.61 | 158.3 | 81.63 | 75 | 大族数控 | 2024-01-02 二 | 37.98 | 37.77 | 37.98 | 38.26 | 37.60 | 0.56% | 1.70% | 9743 | 3706万 | 21.78 | 159.52 | 82.26 | 76 | 大族数控 | 2023-12-29 五 | 36.95 | 36.78 | 37.77 | 37.99 | 36.64 | 2.69% | 1.22% | 7002 | 2628万 | 21.65 | 158.63 | 81.81 | 77 | 大族数控 | 2023-12-28 四 | 36.07 | 36.02 | 36.78 | 36.94 | 35.85 | 2.11% | 1.06% | 6088 | 2224万 | 21.09 | 154.48 | 79.66 | 78 | 大族数控 | 2023-12-27 三 | 35.99 | 35.87 | 36.02 | 36.35 | 35.83 | 0.42% | 0.95% | 5431 | 1961万 | 20.65 | 151.28 | 78.02 | 79 | 大族数控 | 2023-12-26 二 | 36.96 | 36.95 | 35.87 | 36.96 | 35.69 | -2.92% | 1.10% | 6323 | 2283万 | 20.57 | 150.65 | 77.69 | 80 | 大族数控 | 2023-12-25 一 | 36.66 | 36.96 | 36.95 | 37.29 | 36.66 | -0.03% | 0.72% | 4153 | 1536万 | 21.18 | 155.19 | 80.03 | 81 | 大族数控 | 2023-12-22 五 | 37.48 | 37.48 | 36.96 | 37.60 | 36.73 | -1.39% | 1.02% | 5870 | 2185万 | 21.19 | 155.23 | 80.05 | 82 | 大族数控 | 2023-12-21 四 | 37.09 | 37.18 | 37.48 | 37.70 | 36.55 | 0.81% | 1.15% | 6603 | 2448万 | 21.49 | 157.42 | 81.18 | 83 | 大族数控 | 2023-12-20 三 | 37.41 | 37.40 | 37.18 | 37.96 | 37.18 | -0.59% | 0.82% | 4707 | 1770万 | 21.32 | 156.16 | 80.53 | 84 | 大族数控 | 2023-12-19 二 | 37.01 | 36.90 | 37.40 | 37.60 | 36.60 | 1.36% | 1.08% | 6195 | 2303万 | 21.44 | 157.08 | 81.01 | 85 | 大族数控 | 2023-12-18 一 | 37.39 | 37.18 | 36.90 | 37.39 | 36.52 | -0.75% | 0.93% | 5319 | 1969万 | 21.16 | 154.98 | 79.92 | 86 | 大族数控 | 2023-12-15 五 | 37.61 | 37.63 | 37.18 | 37.89 | 37.09 | -1.20% | 0.78% | 4495 | 1680万 | 21.32 | 156.16 | 80.53 | 87 | 大族数控 | 2023-12-14 四 | 38.13 | 38.01 | 37.63 | 38.54 | 37.62 | -1.00% | 0.79% | 4508 | 1713万 | 21.57 | 158.05 | 81.5 | 88 | 大族数控 | 2023-12-13 三 | 38.24 | 38.03 | 38.01 | 38.43 | 37.56 | -0.05% | 1.12% | 6405 | 2435万 | 21.79 | 159.64 | 82.33 | 89 | 大族数控 | 2023-12-12 二 | 37.55 | 37.65 | 38.03 | 38.12 | 37.55 | 1.01% | 1.12% | 6425 | 2436万 | 21.8 | 159.73 | 82.37 | 90 | 大族数控 | 2023-12-11 一 | 37.02 | 37.05 | 37.65 | 37.68 | 36.51 | 1.62% | 1.86% | 10638 | 3949万 | 21.59 | 158.13 | 81.55 | 91 | 大族数控 | 2023-12-08 五 | 36.85 | 36.86 | 37.05 | 37.46 | 36.84 | 0.52% | 0.95% | 5441 | 2022万 | 21.24 | 155.61 | 80.25 | 92 | 大族数控 | 2023-12-07 四 | 36.80 | 37.01 | 36.86 | 37.23 | 36.66 | -0.41% | 0.81% | 4628 | 1706万 | 21.13 | 154.81 | 79.84 | 93 | 大族数控 | 2023-12-06 三 | 36.98 | 37.02 | 37.01 | 37.43 | 36.80 | -0.03% | 1.31% | 5498 | 2036万 | 15.54 | 155.44 | 80.16 | 94 | 大族数控 | 2023-12-05 二 | 37.56 | 37.67 | 37.02 | 37.67 | 36.96 | -1.73% | 1.57% | 6575 | 2447万 | 15.55 | 155.48 | 80.18 | 95 | 大族数控 | 2023-12-04 一 | 38.15 | 38.04 | 37.67 | 38.29 | 37.51 | -0.97% | 1.43% | 6002 | 2264万 | 15.82 | 158.21 | 81.59 | 96 | 大族数控 | 2023-12-01 五 | 38.11 | 38.08 | 38.04 | 38.42 | 37.48 | -0.11% | 1.82% | 7656 | 2894万 | 15.98 | 159.77 | 82.39 | 97 | 大族数控 | 2023-11-30 四 | 38.70 | 38.81 | 38.08 | 38.94 | 37.89 | -1.88% | 1.39% | 5854 | 2239万 | 15.99 | 159.94 | 82.48 | 98 | 大族数控 | 2023-11-29 三 | 38.71 | 38.87 | 38.81 | 39.30 | 38.66 | -0.15% | 1.00% | 4210 | 1643万 | 16.3 | 163 | 84.06 | 99 | 大族数控 | 2023-11-28 二 | 38.15 | 38.15 | 38.87 | 38.94 | 38.01 | 1.89% | 1.65% | 6919 | 2676万 | 16.33 | 163.25 | 84.19 | 100 | 大族数控 | 2023-11-27 一 | 37.80 | 38.01 | 38.15 | 38.44 | 37.76 | 0.37% | 1.08% | 4554 | 1736万 | 16.02 | 160.23 | 82.63 | 101 | 大族数控 | 2023-11-24 五 | 38.53 | 38.53 | 38.01 | 38.58 | 37.80 | -1.35% | 1.03% | 4344 | 1653万 | 15.96 | 159.64 | 82.33 | 102 | 大族数控 | 2023-11-23 四 | 38.00 | 38.15 | 38.53 | 38.66 | 38.00 | 1.00% | 1.14% | 4774 | 1835万 | 16.18 | 161.83 | 83.45 | 103 | 大族数控 | 2023-11-22 三 | 38.58 | 38.58 | 38.15 | 38.91 | 38.11 | -1.11% | 1.18% | 4942 | 1900万 | 16.02 | 160.23 | 82.63 | 104 | 大族数控 | 2023-11-21 二 | 38.90 | 38.94 | 38.58 | 39.16 | 38.51 | -0.92% | 1.60% | 6732 | 2611万 | 16.2 | 162.04 | 83.56 | 105 | 大族数控 | 2023-11-20 一 | 38.18 | 38.22 | 38.94 | 39.05 | 38.11 | 1.88% | 1.97% | 8294 | 3214万 | 16.35 | 163.55 | 84.34 | 106 | 大族数控 | 2023-11-17 五 | 38.11 | 38.02 | 38.22 | 38.30 | 37.88 | 0.53% | 1.50% | 6299 | 2401万 | 16.05 | 160.52 | 82.78 | 107 | 大族数控 | 2023-11-16 四 | 39.00 | 39.15 | 38.87 | 39.41 | 38.80 | -0.72% | 1.36% | 5713 | 2229万 | 16.33 | 163.25 | 84.19 | 108 | 大族数控 | 2023-11-15 三 | 39.32 | 39.11 | 39.15 | 39.58 | 38.98 | 0.10% | 1.38% | 5806 | 2276万 | 16.44 | 164.43 | 84.8 | 109 | 大族数控 | 2023-11-14 二 | 38.99 | 39.16 | 39.11 | 39.51 | 38.89 | -0.13% | 1.14% | 4779 | 1873万 | 16.43 | 164.26 | 84.71 | 110 | 大族数控 | 2023-11-13 一 | 39.20 | 39.32 | 39.16 | 39.64 | 38.89 | -0.41% | 1.66% | 6986 | 2731万 | 16.45 | 164.47 | 84.82 | 111 | 大族数控 | 2023-11-10 五 | 38.89 | 39.10 | 39.32 | 39.62 | 38.89 | 0.56% | 1.23% | 5182 | 2040万 | 16.51 | 165.14 | 85.16 | 112 | 大族数控 | 2023-11-09 四 | 39.35 | 39.35 | 39.10 | 39.85 | 38.95 | -0.64% | 1.14% | 4781 | 1873万 | 16.42 | 164.22 | 84.69 | 113 | 大族数控 | 2023-11-08 三 | 39.25 | 39.39 | 39.35 | 39.92 | 39.21 | -0.10% | 1.65% | 6941 | 2749万 | 16.53 | 165.27 | 85.23 | 114 | 大族数控 | 2023-11-07 二 | 39.61 | 39.65 | 39.39 | 39.66 | 38.98 | -0.66% | 1.71% | 7170 | 2817万 | 16.54 | 165.44 | 85.32 | 115 | 大族数控 | 2023-11-06 一 | 39.16 | 38.82 | 39.65 | 39.90 | 38.97 | 2.14% | 2.51% | 10543 | 4172万 | 16.65 | 166.53 | 85.88 | 116 | 大族数控 | 2023-11-03 五 | 38.25 | 38.00 | 38.82 | 39.10 | 37.91 | 2.16% | 2.03% | 8516 | 3308万 | 16.3 | 163.04 | 84.08 | 117 | 大族数控 | 2023-11-02 四 | 38.84 | 38.69 | 38.00 | 38.97 | 37.90 | -1.78% | 1.50% | 6311 | 2416万 | 15.96 | 159.6 | 82.3 | 118 | 大族数控 | 2023-11-01 三 | 38.43 | 38.50 | 38.69 | 39.05 | 38.27 | 0.49% | 1.79% | 7518 | 2912万 | 16.25 | 162.5 | 83.8 | 119 | 大族数控 | 2023-10-31 二 | 38.42 | 38.69 | 38.50 | 38.97 | 38.28 | -0.49% | 1.96% | 8247 | 3179万 | 16.17 | 161.7 | 83.39 | 120 | 大族数控 | 2023-10-30 一 | 37.77 | 37.66 | 38.69 | 38.88 | 37.54 | 2.73% | 2.76% | 11584 | 4449万 | 16.25 | 162.5 | 83.8 | 121 | 大族数控 | 2023-10-27 五 | 36.90 | 37.20 | 37.66 | 37.87 | 36.88 | 1.24% | 1.98% | 8308 | 3123万 | 15.82 | 158.17 | 81.57 | 122 | 大族数控 | 2023-10-26 四 | 36.58 | 36.96 | 37.20 | 37.37 | 36.18 | 0.65% | 1.54% | 6454 | 2377万 | 15.62 | 156.24 | 80.57 | 123 | 大族数控 | 2023-10-25 三 | 37.48 | 37.01 | 36.96 | 37.70 | 36.54 | -0.14% | 2.31% | 9709 | 3593万 | 15.52 | 155.23 | 80.05 | 124 | 大族数控 | 2023-10-24 二 | 36.44 | 34.99 | 37.01 | 37.84 | 35.10 | 5.77% | 4.00% | 16798 | 6137万 | 15.54 | 155.44 | 80.16 | 125 | 大族数控 | 2023-10-23 一 | 36.01 | 36.26 | 34.99 | 36.35 | 34.81 | -3.50% | 1.08% | 4534 | 1605万 | 14.7 | 146.96 | 75.79 | 126 | 大族数控 | 2023-10-20 五 | 36.93 | 36.93 | 36.26 | 37.13 | 36.04 | -1.81% | 1.28% | 5392 | 1964万 | 15.23 | 152.29 | 85.72 | 127 | 大族数控 | 2023-10-19 四 | 37.18 | 36.89 | 36.93 | 37.64 | 36.66 | 0.11% | 1.00% | 4196 | 1563万 | 15.51 | 155.11 | 87.3 | 128 | 大族数控 | 2023-10-18 三 | 37.68 | 37.70 | 36.89 | 37.68 | 36.84 | -2.15% | 1.34% | 5645 | 2090万 | 15.49 | 154.94 | 87.21 | 129 | 大族数控 | 2023-10-17 二 | 37.49 | 37.49 | 37.70 | 37.88 | 37.21 | 0.56% | 1.00% | 4191 | 1575万 | 15.83 | 158.34 | 89.12 | 130 | 大族数控 | 2023-10-16 一 | 38.00 | 37.81 | 37.49 | 38.00 | 37.28 | -0.85% | 1.42% | 5976 | 2240万 | 15.75 | 157.46 | 88.63 | 131 | 大族数控 | 2023-10-13 五 | 38.05 | 38.16 | 37.81 | 38.20 | 37.79 | -0.92% | 1.01% | 4256 | 1612万 | 15.88 | 158.8 | 89.38 | 132 | 大族数控 | 2023-10-12 四 | 37.97 | 38.00 | 38.16 | 38.38 | 37.81 | 0.42% | 1.38% | 5784 | 2206万 | 16.03 | 160.27 | 90.21 | 133 | 大族数控 | 2023-10-11 三 | 37.50 | 37.29 | 38.00 | 38.33 | 36.96 | 1.90% | 1.70% | 7126 | 2699万 | 15.96 | 159.6 | 89.83 | 134 | 大族数控 | 2023-10-10 二 | 38.03 | 37.92 | 37.29 | 38.03 | 36.90 | -1.66% | 1.76% | 7411 | 2760万 | 15.66 | 156.62 | 88.15 | 135 | 大族数控 | 2023-10-09 一 | 37.88 | 37.89 | 37.92 | 38.15 | 37.35 | 0.08% | 1.79% | 7510 | 2838万 | 15.93 | 159.26 | 89.64 | 136 | 大族数控 | 2023-09-28 四 | 38.54 | 38.44 | 37.89 | 38.65 | 37.85 | -1.43% | 1.62% | 6823 | 2600万 | 15.91 | 159.14 | 89.57 | 137 | 大族数控 | 2023-09-27 三 | 37.90 | 38.08 | 38.44 | 38.99 | 37.88 | 0.95% | 2.46% | 10348 | 3991万 | 16.14 | 161.45 | 90.87 | 138 | 大族数控 | 2023-09-26 二 | 38.13 | 38.12 | 38.08 | 38.80 | 37.81 | -0.10% | 1.59% | 6676 | 2552万 | 15.99 | 159.94 | 90.02 | 139 | 大族数控 | 2023-09-25 一 | 38.23 | 38.60 | 38.12 | 38.98 | 37.97 | -1.24% | 1.38% | 5776 | 2211万 | 16.01 | 160.1 | 90.12 | 140 | 大族数控 | 2023-09-22 五 | 37.66 | 37.50 | 38.60 | 38.69 | 37.31 | 2.93% | 1.24% | 5196 | 1982万 | 16.21 | 162.12 | 91.25 | 141 | 大族数控 | 2023-09-21 四 | 37.70 | 37.70 | 37.50 | 38.13 | 37.42 | -0.53% | 0.82% | 3444 | 1299万 | 15.75 | 157.5 | 88.65 | 142 | 大族数控 | 2023-09-20 三 | 37.75 | 37.84 | 37.70 | 38.80 | 37.66 | -0.37% | 1.41% | 5907 | 2262万 | 15.83 | 158.34 | 89.12 | 143 | 大族数控 | 2023-09-19 二 | 38.31 | 38.66 | 37.84 | 38.65 | 37.80 | -2.12% | 1.47% | 6165 | 2346万 | 15.89 | 158.93 | 89.45 | 144 | 大族数控 | 2023-09-18 一 | 37.96 | 37.95 | 38.66 | 39.09 | 37.52 | 1.87% | 2.01% | 8448 | 3258万 | 16.24 | 162.37 | 91.39 | 145 | 大族数控 | 2023-09-15 五 | 38.58 | 37.91 | 37.95 | 38.60 | 37.82 | 0.11% | 1.19% | 4987 | 1900万 | 15.94 | 159.39 | 89.72 | 146 | 大族数控 | 2023-09-14 四 | 38.41 | 38.31 | 37.91 | 38.41 | 37.73 | -1.04% | 0.76% | 3209 | 1219万 | 15.92 | 159.22 | 89.62 | 147 | 大族数控 | 2023-09-13 三 | 38.92 | 38.92 | 38.31 | 39.04 | 38.02 | -1.57% | 1.09% | 4596 | 1764万 | 16.09 | 160.9 | 90.57 | 148 | 大族数控 | 2023-09-12 二 | 38.70 | 39.00 | 38.92 | 39.20 | 38.70 | -0.21% | 1.35% | 5653 | 2202万 | 16.35 | 163.46 | 92.01 | 149 | 大族数控 | 2023-09-11 一 | 38.26 | 38.26 | 39.00 | 39.13 | 38.01 | 1.93% | 2.45% | 10288 | 3996万 | 16.38 | 163.8 | 92.2 | 150 | 大族数控 | 2023-09-08 五 | 38.45 | 38.06 | 38.26 | 38.68 | 38.00 | 0.53% | 0.91% | 3840 | 1473万 | 16.07 | 160.69 | 90.45 | 151 | 大族数控 | 2023-09-07 四 | 38.31 | 38.72 | 38.06 | 38.85 | 38.06 | -1.70% | 1.69% | 7088 | 2725万 | 15.99 | 159.85 | 89.98 | 152 | 大族数控 | 2023-09-06 三 | 38.21 | 38.27 | 38.72 | 38.75 | 38.04 | 1.18% | 1.69% | 7083 | 2730万 | 16.26 | 162.62 | 91.54 | 153 | 大族数控 | 2023-09-05 二 | 37.80 | 37.98 | 38.27 | 38.47 | 37.80 | 0.76% | 1.60% | 6739 | 2574万 | 16.07 | 160.73 | 90.47 | 154 | 大族数控 | 2023-09-04 一 | 37.32 | 37.26 | 37.98 | 37.98 | 37.24 | 1.93% | 1.32% | 5559 | 2094万 | 15.95 | 159.52 | 89.79 | 155 | 大族数控 | 2023-09-01 五 | 37.29 | 37.29 | 37.26 | 37.59 | 37.11 | -0.08% | 0.61% | 2567 | 958万 | 15.65 | 156.49 | 88.08 | 156 | 大族数控 | 2023-08-31 四 | 37.36 | 37.25 | 37.29 | 37.50 | 37.03 | 0.11% | 0.90% | 3799 | 1415万 | 15.66 | 156.62 | 88.15 | 157 | 大族数控 | 2023-08-30 三 | 36.62 | 36.62 | 37.25 | 37.59 | 36.62 | 1.72% | 1.66% | 6967 | 2601万 | 15.64 | 156.45 | 88.06 | 158 | 大族数控 | 2023-08-29 二 | 35.49 | 35.21 | 36.62 | 36.85 | 35.20 | 4.00% | 1.85% | 7789 | 2829万 | 15.38 | 153.8 | 86.57 | 159 | 大族数控 | 2023-08-28 一 | 36.44 | 34.93 | 35.21 | 36.76 | 35.00 | 0.80% | 1.52% | 6377 | 2291万 | 14.79 | 147.88 | 83.24 | 160 | 大族数控 | 2023-08-25 五 | 36.01 | 36.01 | 34.93 | 36.01 | 34.68 | -3.00% | 1.74% | 7326 | 2584万 | 14.67 | 146.71 | 82.58 | 161 | 大族数控 | 2023-08-23 三 | 36.81 | 37.01 | 36.36 | 37.05 | 36.35 | -1.76% | 0.78% | 3270 | 1193万 | 15.27 | 152.71 | 85.96 | 162 | 大族数控 | 2023-08-22 二 | 36.81 | 36.93 | 37.01 | 37.30 | 36.23 | 0.22% | 1.37% | 5761 | 2115万 | 15.54 | 155.44 | 87.49 |
|
行情刷新 | 流通股东
|