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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.68 | 11.93 | 11.67 | 11.91 | +2.06% | 1.70 | 2.07% |
| 2025-06-23 | 11.16 | 11.69 | 11.16 | 11.67 | +3.18% | 1.33 | 1.66% |
| 2025-06-20 | 11.51 | 11.63 | 11.27 | 11.31 | -2.16% | 1.03 | 1.30% |
| 2025-06-19 | 11.83 | 11.94 | 11.51 | 11.56 | -2.53% | 1.52 | 1.87% |
| 2025-06-18 | 11.68 | 11.88 | 11.64 | 11.86 | +0.85% | 1.50 | 1.84% |
| 2025-06-17 | 11.66 | 12.00 | 11.51 | 11.76 | +1.91% | 1.86 | 2.27% |
| 2025-06-16 | 11.20 | 11.57 | 11.10 | 11.54 | +1.94% | 1.30 | 1.64% |
| 2025-06-13 | 11.68 | 11.73 | 11.28 | 11.32 | -4.15% | 2.04 | 2.57% |
| 2025-06-12 | 11.66 | 12.26 | 11.57 | 11.81 | +1.90% | 2.45 | 2.98% |
| 2025-06-11 | 11.57 | 11.71 | 11.54 | 11.59 | +0.52% | 1.01 | 1.25% |
| 2025-06-10 | 11.87 | 11.87 | 11.44 | 11.53 | -2.29% | 1.36 | 1.69% |
| 2025-06-09 | 11.67 | 11.91 | 11.67 | 11.80 | +1.29% | 1.14 | 1.39% |
| 2025-06-06 | 11.67 | 11.72 | 11.54 | 11.65 | -0.43% | 1.02 | 1.26% |
| 2025-06-05 | 11.49 | 11.74 | 11.30 | 11.70 | +1.39% | 1.44 | 1.79% |
| 2025-06-04 | 11.48 | 11.66 | 11.46 | 11.54 | +0.70% | 0.89 | 1.11% |
| 2025-06-03 | 11.39 | 11.78 | 11.26 | 11.46 | -0.35% | 1.07 | 1.34% |
| 2025-05-30 | 11.74 | 11.74 | 11.44 | 11.50 | -2.46% | 1.14 | 1.42% |
| 2025-05-29 | 11.44 | 11.87 | 11.40 | 11.79 | +2.70% | 1.28 | 1.57% |
| 2025-05-28 | 11.70 | 11.82 | 11.42 | 11.48 | -1.71% | 1.03 | 1.28% |
| 2025-05-27 | 11.55 | 11.77 | 11.42 | 11.68 | +0.43% | 1.09 | 1.35% |