大族数控(301200)股票信息
| 股票代码 | 301200 |
| 股票名称 | 大族数控 |
| 最新价/元 | 36.11 |
| 涨跌额/元 | -2.93 |
| 涨跌幅/% | -7.51 |
| 买入/元 | 36.11 |
| 卖出/元 | 36.12 |
| 昨收/元 | 39.04 |
| 今开/元 | 38.00 |
| 最高/元 | 38.80 |
| 最低/元 | 36.06 |
| 成交量/手 | 31086.99 |
| 成交额/万 | 11644.21 |
| 股净值/元 | 112.84 |
| 市净率 | 3.10 |
| 总市值/万 | 1516620.00 |
| 流通值/万 | 210893.42 |
| 换手率/% | 5.32 |
| 入市日期 | 2022-02-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
大族数控(301200)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 38.00 | 36.11 | -2.93 | -7.51 | 31086.99 | 11644.21 | 5.32 |
| 2024-10-08 | 41.00 | 39.04 | 4.16 | 11.93 | 45029.80 | 17620.53 | 7.71 |
| 2024-09-30 | 31.99 | 34.88 | 4.08 | 13.25 | 34589.08 | 11620.42 | 5.92 |
| 2024-09-27 | 29.47 | 30.80 | 1.54 | 5.26 | 16030.15 | 4883.98 | 2.74 |
| 2024-09-26 | 28.45 | 29.26 | 0.74 | 2.60 | 11971.62 | 3451.60 | 2.05 |
| 2024-09-25 | 28.32 | 28.52 | 0.28 | 0.99 | 17210.33 | 4973.85 | 2.95 |
| 2024-09-24 | 27.07 | 28.24 | 1.19 | 4.40 | 7098.34 | 1973.08 | 1.22 |
| 2024-09-23 | 27.01 | 27.05 | -0.17 | -0.63 | 3684.00 | 998.33 | 0.63 |
| 2024-09-20 | 27.62 | 27.22 | -0.36 | -1.31 | 3208.00 | 878.65 | 0.55 |
| 2024-09-19 | 27.38 | 27.58 | 0.33 | 1.21 | 4371.71 | 1199.77 | 0.75 |
| 2024-09-18 | 27.42 | 27.25 | -0.12 | -0.44 | 4112.00 | 1110.91 | 0.70 |
| 2024-09-13 | 27.71 | 27.37 | -0.40 | -1.44 | 4622.00 | 1275.57 | 0.79 |
| 2024-09-12 | 28.03 | 27.77 | -0.33 | -1.17 | 4975.42 | 1390.88 | 0.85 |
| 2024-09-11 | 28.94 | 28.10 | -0.17 | -0.60 | 4342.93 | 1222.51 | 0.74 |
| 2024-09-10 | 28.06 | 28.27 | 0.33 | 1.18 | 3744.00 | 1048.04 | 0.64 |
| 2024-09-09 | 28.00 | 27.94 | -0.34 | -1.20 | 4097.23 | 1148.05 | 0.70 |
| 2024-09-06 | 28.95 | 28.28 | -0.65 | -2.25 | 3729.00 | 1061.41 | 0.64 |
| 2024-09-05 | 28.80 | 28.93 | 0.13 | 0.45 | 3971.23 | 1145.94 | 0.68 |
| 2024-09-04 | 27.96 | 28.80 | -0.13 | -0.45 | 3258.00 | 937.99 | 0.56 |
| 2024-09-03 | 28.25 | 28.93 | 0.68 | 2.41 | 5342.00 | 1540.84 | 0.91 |
| 2024-09-02 | 29.08 | 28.25 | -0.72 | -2.49 | 6217.00 | 1792.58 | 1.06 |
| 2024-08-30 | 28.64 | 28.97 | 0.31 | 1.08 | 5539.02 | 1613.09 | 0.95 |
| 2024-08-29 | 27.99 | 28.66 | 0.46 | 1.63 | 5318.00 | 1514.54 | 0.91 |
| 2024-08-28 | 27.99 | 28.20 | -0.18 | -0.63 | 5529.03 | 1553.70 | 0.95 |
| 2024-08-27 | 28.90 | 28.38 | -0.63 | -2.17 | 4805.00 | 1370.46 | 0.82 |
| 2024-08-26 | 29.00 | 29.01 | 0.01 | 0.03 | 3085.40 | 895.27 | 0.53 |
| 2024-08-23 | 29.39 | 29.00 | -0.19 | -0.65 | 3575.11 | 1035.99 | 0.61 |
| 2024-08-22 | 29.56 | 29.19 | -0.38 | -1.29 | 3922.35 | 1149.96 | 0.67 |
| 2024-08-21 | 29.94 | 29.57 | -0.39 | -1.30 | 4253.09 | 1266.60 | 0.73 |
| 2024-08-20 | 30.51 | 29.96 | -0.46 | -1.51 | 4118.09 | 1237.53 | 0.71 |
| 2024-08-19 | 30.51 | 30.42 | -0.09 | -0.30 | 4573.00 | 1400.40 | 0.78 |
| 2024-08-16 | 30.71 | 30.51 | -0.17 | -0.55 | 5410.62 | 1665.96 | 0.93 |
| 2024-08-15 | 30.62 | 30.68 | 0.07 | 0.23 | 9777.79 | 3014.22 | 1.67 |
| 2024-08-14 | 30.20 | 30.61 | 0.41 | 1.36 | 7580.59 | 2308.08 | 1.30 |
| 2024-08-13 | 29.50 | 30.20 | 0.52 | 1.75 | 4386.80 | 1313.55 | 0.75 |
| 2024-08-12 | 29.74 | 29.68 | -0.04 | -0.14 | 4172.18 | 1240.77 | 0.71 |
| 2024-08-09 | 30.20 | 29.72 | -0.38 | -1.26 | 4694.50 | 1406.27 | 0.80 |
| 2024-08-08 | 29.96 | 30.10 | 0.14 | 0.47 | 4857.00 | 1449.84 | 0.83 |
| 2024-08-07 | 29.85 | 29.96 | 0.13 | 0.44 | 5201.31 | 1563.54 | 0.89 |
| 2024-08-06 | 29.17 | 29.83 | 0.68 | 2.33 | 5563.36 | 1645.63 | 0.95 |
| 2024-08-05 | 29.58 | 29.15 | -0.65 | -2.18 | 5762.66 | 1703.52 | 0.99 |
| 2024-08-02 | 29.85 | 29.80 | -0.31 | -1.03 | 5877.82 | 1772.27 | 1.01 |
| 2024-08-01 | 30.14 | 30.11 | -0.03 | -0.10 | 6062.95 | 1835.22 | 1.04 |
| 2024-07-31 | 29.29 | 30.14 | 0.82 | 2.80 | 6303.19 | 1882.53 | 1.08 |
| 2024-07-30 | 29.24 | 29.32 | 0.09 | 0.31 | 4837.97 | 1408.10 | 0.83 |
| 2024-07-29 | 29.78 | 29.23 | -0.60 | -2.01 | 4179.29 | 1227.03 | 0.72 |
| 2024-07-26 | 29.50 | 29.83 | 0.62 | 2.12 | 4038.00 | 1197.23 | 0.69 |
| 2024-07-25 | 29.12 | 29.21 | 0.09 | 0.31 | 4407.00 | 1284.93 | 0.75 |
| 2024-07-24 | 29.83 | 29.12 | -0.69 | -2.32 | 5396.00 | 1588.99 | 0.92 |
| 2024-07-23 | 31.04 | 29.81 | -0.93 | -3.03 | 5818.00 | 1759.78 | 1.00 |
| 2024-07-22 | 31.18 | 30.74 | -0.04 | -0.13 | 3972.00 | 1225.72 | 0.68 |
| 2024-07-19 | 30.87 | 30.78 | -0.09 | -0.29 | 5409.57 | 1669.36 | 0.93 |
| 2024-07-18 | 30.61 | 30.87 | 0.16 | 0.52 | 4656.18 | 1417.15 | 0.80 |
| 2024-07-17 | 31.08 | 30.71 | -0.40 | -1.29 | 4017.00 | 1243.71 | 0.69 |
| 2024-07-16 | 30.98 | 31.11 | 0.15 | 0.48 | 4709.22 | 1457.74 | 0.81 |
| 2024-07-15 | 31.68 | 30.96 | -0.46 | -1.46 | 4969.91 | 1542.44 | 0.85 |
| 2024-07-12 | 31.60 | 31.42 | -0.28 | -0.88 | 4365.70 | 1369.88 | 0.75 |
| 2024-07-11 | 31.03 | 31.70 | 1.26 | 4.14 | 8532.71 | 2680.36 | 1.46 |
| 2024-07-10 | 30.16 | 30.44 | 0.36 | 1.20 | 5502.78 | 1673.49 | 0.94 |
| 2024-07-09 | 29.68 | 30.08 | 0.40 | 1.35 | 5295.43 | 1580.03 | 0.91 |
| 2024-07-08 | 30.45 | 29.68 | -0.78 | -2.56 | 5692.81 | 1702.90 | 0.97 |
| 2024-07-05 | 30.13 | 30.46 | 0.31 | 1.03 | 4996.83 | 1504.70 | 0.86 |
| 2024-07-04 | 30.80 | 30.15 | -0.75 | -2.43 | 6293.00 | 1913.62 | 1.08 |
| 2024-07-03 | 31.26 | 30.90 | -0.40 | -1.28 | 4286.72 | 1329.48 | 0.73 |
| 2024-07-02 | 31.80 | 31.30 | -0.49 | -1.54 | 5586.54 | 1755.47 | 0.96 |
| 2024-07-01 | 31.38 | 31.79 | 0.23 | 0.73 | 5699.86 | 1792.26 | 0.98 |
| 2024-06-28 | 31.61 | 31.56 | 0.05 | 0.16 | 5632.00 | 1787.63 | 0.96 |
| 2024-06-27 | 32.13 | 31.51 | -0.63 | -1.96 | 7332.21 | 2341.94 | 1.26 |
| 2024-06-26 | 30.49 | 32.14 | 1.66 | 5.45 | 11922.61 | 3742.29 | 2.04 |
| 2024-06-25 | 30.36 | 30.48 | 0.12 | 0.40 | 9803.57 | 2985.49 | 1.68 |
| 2024-06-24 | 31.82 | 30.36 | -1.57 | -4.92 | 9899.00 | 3061.30 | 1.69 |
| 2024-06-21 | 32.01 | 31.93 | -0.49 | -1.51 | 6214.00 | 1987.12 | 1.06 |
| 2024-06-20 | 33.31 | 32.42 | -0.45 | -1.37 | 7071.97 | 2327.97 | 1.21 |
| 2024-06-19 | 33.62 | 32.87 | -0.76 | -2.26 | 7854.01 | 2593.01 | 1.34 |
| 2024-06-18 | 33.60 | 33.63 | 0.01 | 0.03 | 6711.90 | 2255.17 | 1.15 |
| 2024-06-17 | 33.15 | 33.62 | 0.14 | 0.42 | 9501.20 | 3170.18 | 1.63 |
| 2024-06-14 | 33.76 | 33.48 | -0.29 | -0.86 | 11241.29 | 3764.10 | 1.92 |
| 2024-06-13 | 32.95 | 33.77 | 0.53 | 1.59 | 9927.19 | 3353.17 | 1.70 |
| 2024-06-12 | 32.48 | 33.24 | 0.76 | 2.34 | 8107.99 | 2691.49 | 1.39 |
| 2024-06-11 | 32.08 | 32.48 | 0.35 | 1.09 | 8609.62 | 2754.85 | 1.47 |
| 2024-06-07 | 31.87 | 32.13 | 0.35 | 1.10 | 6716.97 | 2158.82 | 1.15 |
| 2024-06-06 | 32.84 | 31.78 | -1.11 | -3.38 | 9630.69 | 3105.25 | 1.67 |
| 2024-06-05 | 33.03 | 32.89 | -0.44 | -1.32 | 6190.90 | 2058.17 | 1.08 |
| 2024-06-04 | 33.58 | 33.33 | -0.54 | -1.59 | 6922.00 | 2301.46 | 1.20 |
| 2024-06-03 | 34.48 | 33.87 | -0.63 | -1.83 | 6737.54 | 2298.95 | 1.18 |
| 2024-05-31 | 33.92 | 34.50 | 0.95 | 2.83 | 9936.00 | 3406.59 | 1.73 |
| 2024-05-30 | 33.62 | 33.55 | -0.06 | -0.18 | 5633.28 | 1891.92 | 0.98 |
| 2024-05-29 | 33.36 | 33.61 | 0.03 | 0.09 | 3719.58 | 1252.22 | 0.65 |
| 2024-05-28 | 33.73 | 33.58 | -0.22 | -0.65 | 4517.00 | 1525.50 | 0.79 |
| 2024-05-27 | 33.31 | 33.80 | 0.40 | 1.20 | 8851.14 | 2958.31 | 1.54 |
| 2024-05-24 | 33.85 | 33.40 | -0.45 | -1.33 | 6401.00 | 2148.07 | 1.12 |
| 2024-05-23 | 34.36 | 33.85 | -0.65 | -1.88 | 7681.77 | 2614.29 | 1.34 |
| 2024-05-22 | 34.95 | 34.50 | -0.48 | -1.37 | 10607.12 | 3662.54 | 1.85 |
| 2024-05-21 | 35.05 | 34.98 | -0.60 | -1.69 | 17671.77 | 6174.23 | 3.08 |
| 2024-05-20 | 36.20 | 35.58 | 0.59 | 1.69 | 28519.56 | 10170.25 | 4.97 |
| 2024-05-17 | 34.00 | 34.99 | 0.94 | 2.76 | 11618.05 | 4035.06 | 2.03 |
| 2024-05-16 | 34.43 | 34.05 | -0.15 | -0.44 | 5707.57 | 1952.10 | 1.00 |
| 2024-05-15 | 34.55 | 34.20 | -0.34 | -0.98 | 4010.39 | 1380.72 | 0.70 |
| 2024-05-14 | 33.75 | 34.54 | 0.65 | 1.92 | 8360.18 | 2891.27 | 1.46 |
| 2024-05-13 | 34.35 | 33.89 | -0.61 | -1.77 | 7670.00 | 2613.13 | 1.34 |
日K线
周K线
月K线
