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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.38 | 10.51 | 9.70 | 9.86 | -6.36% | 1.57 | 2.19% |
| 2026-03-20 | 10.91 | 11.08 | 10.51 | 10.53 | -3.04% | 1.08 | 1.41% |
| 2026-03-19 | 10.93 | 10.98 | 10.81 | 10.86 | -1.81% | 1.01 | 1.30% |
| 2026-03-18 | 11.06 | 11.10 | 10.88 | 11.06 | +1.10% | 0.94 | 1.20% |
| 2026-03-17 | 11.19 | 11.56 | 10.92 | 10.94 | -1.80% | 1.40 | 1.76% |
| 2026-03-16 | 11.07 | 11.17 | 10.98 | 11.14 | +0.18% | 0.92 | 1.16% |
| 2026-03-13 | 11.24 | 11.37 | 11.08 | 11.12 | -1.51% | 1.00 | 1.25% |
| 2026-03-12 | 11.42 | 11.55 | 11.21 | 11.29 | -1.31% | 1.20 | 1.49% |
| 2026-03-11 | 11.35 | 11.90 | 11.33 | 11.44 | +0.88% | 1.79 | 2.16% |
| 2026-03-10 | 11.23 | 11.36 | 11.14 | 11.34 | +2.81% | 1.19 | 1.48% |
| 2026-03-09 | 10.99 | 11.07 | 10.65 | 11.03 | -1.16% | 1.41 | 1.82% |
| 2026-03-06 | 11.19 | 11.25 | 11.02 | 11.16 | -0.45% | 0.88 | 1.11% |
| 2026-03-05 | 11.09 | 11.37 | 10.92 | 11.21 | +2.94% | 1.23 | 1.53% |
| 2026-03-04 | 11.03 | 11.13 | 10.81 | 10.89 | -1.98% | 1.39 | 1.78% |
| 2026-03-03 | 11.77 | 11.90 | 11.08 | 11.11 | -5.45% | 1.75 | 2.15% |
| 2026-03-02 | 12.12 | 12.23 | 11.70 | 11.75 | -4.16% | 1.58 | 1.86% |
| 2026-02-27 | 12.26 | 12.27 | 12.07 | 12.26 | 0.00% | 1.08 | 1.24% |
| 2026-02-26 | 12.13 | 12.34 | 12.13 | 12.26 | +0.91% | 1.28 | 1.47% |
| 2026-02-25 | 12.25 | 12.27 | 12.08 | 12.15 | 0.00% | 0.97 | 1.12% |
| 2026-02-24 | 12.08 | 12.26 | 11.99 | 12.15 | +1.67% | 1.29 | 1.49% |