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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.95 | 12.07 | 11.92 | 11.95 | -0.08% | 0.92 | 1.08% |
| 2026-02-12 | 12.05 | 12.13 | 11.89 | 11.96 | -0.08% | 0.90 | 1.06% |
| 2026-02-11 | 12.04 | 12.16 | 11.92 | 11.97 | -0.42% | 0.80 | 0.93% |
| 2026-02-10 | 11.98 | 12.11 | 11.92 | 12.02 | +0.33% | 0.86 | 1.00% |
| 2026-02-09 | 11.87 | 12.06 | 11.76 | 11.98 | +2.66% | 1.14 | 1.34% |
| 2026-02-06 | 11.57 | 11.85 | 11.49 | 11.67 | +0.09% | 1.03 | 1.23% |
| 2026-02-05 | 11.88 | 12.02 | 11.63 | 11.66 | -2.10% | 1.09 | 1.30% |
| 2026-02-04 | 11.90 | 12.05 | 11.77 | 11.91 | -0.50% | 1.02 | 1.20% |
| 2026-02-03 | 11.68 | 11.98 | 11.65 | 11.97 | +3.10% | 1.36 | 1.61% |
| 2026-02-02 | 11.79 | 11.90 | 11.56 | 11.61 | -1.78% | 1.63 | 1.95% |
| 2026-01-30 | 11.67 | 11.95 | 11.40 | 11.82 | +0.94% | 2.29 | 2.74% |
| 2026-01-29 | 11.81 | 12.09 | 11.61 | 11.71 | -1.51% | 1.41 | 1.67% |
| 2026-01-28 | 12.05 | 12.15 | 11.83 | 11.89 | -0.92% | 1.25 | 1.46% |
| 2026-01-27 | 11.93 | 12.10 | 11.64 | 12.00 | -0.25% | 1.53 | 1.81% |
| 2026-01-26 | 12.56 | 12.59 | 11.80 | 12.03 | -4.45% | 2.49 | 2.89% |
| 2026-01-23 | 12.20 | 12.67 | 12.18 | 12.59 | +3.03% | 1.82 | 2.04% |
| 2026-01-22 | 12.28 | 12.35 | 12.11 | 12.22 | -0.33% | 1.32 | 1.52% |
| 2026-01-21 | 11.96 | 12.32 | 11.89 | 12.26 | +1.32% | 1.66 | 1.91% |
| 2026-01-20 | 12.66 | 12.79 | 12.01 | 12.10 | -4.42% | 2.11 | 2.41% |
| 2026-01-19 | 12.61 | 12.80 | 12.48 | 12.66 | -0.08% | 1.53 | 1.69% |