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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.08 | 13.47 | 12.99 | 13.24 | +1.15% | 2.99 | 3.27% |
| 2025-08-18 | 12.76 | 13.18 | 12.76 | 13.09 | +2.67% | 2.79 | 3.08% |
| 2025-08-15 | 12.38 | 12.77 | 12.38 | 12.75 | +2.49% | 1.65 | 1.88% |
| 2025-08-14 | 12.79 | 12.84 | 12.36 | 12.44 | -2.74% | 2.10 | 2.41% |
| 2025-08-13 | 12.75 | 12.85 | 12.70 | 12.79 | +0.24% | 1.79 | 2.02% |
| 2025-08-12 | 12.84 | 12.89 | 12.71 | 12.76 | -0.62% | 1.47 | 1.66% |
| 2025-08-11 | 12.74 | 12.94 | 12.66 | 12.84 | +0.71% | 2.02 | 2.26% |
| 2025-08-08 | 12.91 | 13.10 | 12.74 | 12.75 | -2.67% | 3.31 | 3.70% |
| 2025-08-07 | 13.55 | 13.69 | 12.95 | 13.10 | +0.38% | 5.93 | 6.47% |
| 2025-08-06 | 12.60 | 13.08 | 12.48 | 13.05 | +3.57% | 3.10 | 3.48% |
| 2025-08-05 | 12.19 | 12.60 | 12.19 | 12.60 | +2.86% | 2.42 | 2.78% |
| 2025-08-04 | 12.08 | 12.27 | 11.98 | 12.25 | +0.99% | 1.39 | 1.65% |
| 2025-08-01 | 12.15 | 12.34 | 12.00 | 12.13 | -0.66% | 1.46 | 1.73% |
| 2025-07-31 | 12.36 | 12.54 | 12.13 | 12.21 | -1.21% | 1.87 | 2.18% |
| 2025-07-30 | 12.43 | 12.55 | 12.20 | 12.36 | -1.44% | 1.76 | 2.05% |
| 2025-07-29 | 12.36 | 12.55 | 12.25 | 12.54 | +1.05% | 1.76 | 2.04% |
| 2025-07-28 | 12.11 | 12.47 | 12.07 | 12.41 | +2.48% | 2.35 | 2.74% |
| 2025-07-25 | 12.20 | 12.22 | 12.06 | 12.11 | -0.74% | 1.25 | 1.49% |
| 2025-07-24 | 11.90 | 12.22 | 11.90 | 12.20 | +2.01% | 1.77 | 2.10% |
| 2025-07-23 | 12.03 | 12.14 | 11.85 | 11.96 | -0.83% | 1.19 | 1.43% |