大富科技 sz.300134
11.17
+2.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.98 | 11.29 | 10.85 | 11.17 | +2.10% | 1.25 | 1.47% |
| 2026-05-21 | 11.49 | 11.78 | 10.90 | 10.94 | -4.70% | 1.67 | 1.91% |
| 2026-05-20 | 11.73 | 11.82 | 11.42 | 11.48 | -2.46% | 1.16 | 1.31% |
| 2026-05-19 | 11.54 | 11.77 | 11.41 | 11.77 | +1.99% | 1.35 | 1.51% |
| 2026-05-18 | 11.40 | 11.66 | 11.23 | 11.54 | +1.23% | 1.32 | 1.50% |
| 2026-05-15 | 11.58 | 11.73 | 11.32 | 11.40 | -1.64% | 1.59 | 1.80% |
| 2026-05-14 | 11.86 | 11.89 | 11.56 | 11.59 | -2.19% | 1.47 | 1.64% |
| 2026-05-13 | 11.68 | 11.98 | 11.61 | 11.85 | +1.02% | 1.63 | 1.80% |
| 2026-05-12 | 11.90 | 11.97 | 11.70 | 11.73 | -0.85% | 1.46 | 1.61% |
| 2026-05-11 | 11.72 | 11.98 | 11.70 | 11.83 | +1.11% | 1.82 | 2.00% |
| 2026-05-08 | 11.63 | 11.77 | 11.54 | 11.70 | -0.34% | 1.99 | 2.22% |
| 2026-05-07 | 11.20 | 11.95 | 11.11 | 11.74 | +4.92% | 2.96 | 3.32% |
| 2026-05-06 | 11.07 | 11.25 | 11.06 | 11.19 | +1.73% | 1.48 | 1.72% |
| 2026-04-30 | 11.03 | 11.10 | 10.85 | 11.00 | -0.45% | 1.06 | 1.26% |
| 2026-04-29 | 10.92 | 11.24 | 10.84 | 11.05 | +1.19% | 1.27 | 1.49% |
| 2026-04-28 | 11.02 | 11.06 | 10.82 | 10.92 | -1.35% | 1.10 | 1.30% |
| 2026-04-27 | 10.87 | 11.13 | 10.83 | 11.07 | +1.28% | 1.17 | 1.38% |
| 2026-04-24 | 11.07 | 11.20 | 10.90 | 10.93 | -1.80% | 1.38 | 1.76% |
| 2026-04-23 | 11.46 | 11.56 | 11.00 | 11.13 | -3.72% | 1.93 | 2.42% |
| 2026-04-22 | 11.14 | 11.68 | 11.13 | 11.56 | +4.05% | 2.56 | 3.13% |