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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.14 | 12.24 | 12.00 | 12.06 | -0.82% | 1.24 | 1.48% |
| 2025-07-21 | 12.00 | 12.17 | 12.00 | 12.16 | +0.66% | 1.21 | 1.44% |
| 2025-07-18 | 12.16 | 12.29 | 11.98 | 12.08 | -0.74% | 1.57 | 1.86% |
| 2025-07-17 | 11.88 | 12.19 | 11.81 | 12.17 | +2.44% | 1.83 | 2.18% |
| 2025-07-16 | 11.96 | 12.09 | 11.84 | 11.88 | -0.67% | 1.20 | 1.44% |
| 2025-07-15 | 12.06 | 12.13 | 11.78 | 11.96 | -0.50% | 1.42 | 1.71% |
| 2025-07-14 | 12.11 | 12.15 | 11.92 | 12.02 | -0.74% | 1.20 | 1.44% |
| 2025-07-11 | 12.11 | 12.20 | 11.94 | 12.11 | -0.08% | 1.40 | 1.67% |
| 2025-07-10 | 12.20 | 12.37 | 12.08 | 12.12 | -0.74% | 1.32 | 1.56% |
| 2025-07-09 | 12.47 | 12.57 | 12.15 | 12.21 | -0.33% | 1.91 | 2.23% |
| 2025-07-08 | 11.88 | 12.27 | 11.88 | 12.25 | +2.77% | 1.67 | 1.98% |
| 2025-07-07 | 12.08 | 12.08 | 11.88 | 11.92 | -1.24% | 1.04 | 1.25% |
| 2025-07-04 | 12.30 | 12.40 | 12.05 | 12.07 | -1.55% | 1.75 | 2.07% |
| 2025-07-03 | 11.94 | 12.28 | 11.94 | 12.26 | +2.25% | 1.85 | 2.20% |
| 2025-07-02 | 12.00 | 12.24 | 11.84 | 11.99 | -0.91% | 1.35 | 1.62% |
| 2025-07-01 | 12.29 | 12.30 | 11.99 | 12.10 | -1.06% | 1.29 | 1.54% |
| 2025-06-30 | 12.08 | 12.25 | 11.99 | 12.23 | +1.92% | 1.66 | 1.96% |
| 2025-06-27 | 11.97 | 12.09 | 11.93 | 12.00 | +0.42% | 1.34 | 1.61% |
| 2025-06-26 | 12.09 | 12.15 | 11.94 | 11.95 | -0.50% | 1.69 | 2.02% |
| 2025-06-25 | 11.91 | 12.05 | 11.83 | 12.01 | +0.84% | 1.65 | 1.99% |