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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.26 | 11.31 | 10.98 | 11.11 | -1.42% | 1.40 | 1.78% |
| 2026-04-20 | 11.43 | 11.46 | 11.24 | 11.27 | -1.74% | 2.03 | 2.51% |
| 2026-04-17 | 11.08 | 11.55 | 11.00 | 11.47 | +3.15% | 3.21 | 3.97% |
| 2026-04-16 | 10.90 | 11.15 | 10.71 | 11.12 | +2.21% | 2.34 | 2.99% |
| 2026-04-15 | 10.73 | 11.27 | 10.73 | 10.88 | +1.40% | 2.52 | 3.22% |
| 2026-04-14 | 10.78 | 10.88 | 10.60 | 10.73 | +0.47% | 1.35 | 1.77% |
| 2026-04-13 | 10.65 | 10.76 | 10.60 | 10.68 | -1.39% | 1.39 | 1.82% |
| 2026-04-10 | 11.00 | 11.06 | 10.83 | 10.83 | -1.63% | 2.09 | 2.69% |
| 2026-04-09 | 10.66 | 11.14 | 10.63 | 11.01 | +1.66% | 3.36 | 4.32% |
| 2026-04-08 | 10.78 | 10.88 | 10.50 | 10.83 | +0.93% | 4.44 | 5.84% |
| 2026-04-07 | 10.09 | 11.55 | 9.99 | 10.73 | +9.04% | 4.26 | 5.46% |
| 2026-04-03 | 10.02 | 10.13 | 9.81 | 9.84 | -1.11% | 0.60 | 0.85% |
| 2026-04-02 | 10.17 | 10.23 | 9.87 | 9.95 | -2.45% | 0.67 | 0.94% |
| 2026-04-01 | 10.25 | 10.30 | 10.08 | 10.20 | +1.80% | 0.60 | 0.83% |
| 2026-03-31 | 10.10 | 10.33 | 10.00 | 10.02 | -1.28% | 0.64 | 0.89% |
| 2026-03-30 | 9.99 | 10.17 | 9.92 | 10.15 | -0.49% | 0.69 | 0.97% |
| 2026-03-27 | 10.04 | 10.26 | 9.97 | 10.20 | +0.39% | 0.63 | 0.86% |
| 2026-03-26 | 10.31 | 10.44 | 10.11 | 10.16 | -1.84% | 0.70 | 0.96% |
| 2026-03-25 | 10.22 | 10.54 | 10.22 | 10.35 | +1.87% | 0.90 | 1.21% |
| 2026-03-24 | 10.02 | 10.18 | 9.85 | 10.16 | +3.04% | 1.00 | 1.41% |