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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.79 | 12.95 | 12.49 | 12.67 | -0.31% | 1.91 | 2.12% |
| 2026-01-15 | 12.91 | 12.98 | 12.55 | 12.71 | -2.61% | 2.30 | 2.55% |
| 2026-01-14 | 12.95 | 13.28 | 12.70 | 13.05 | +0.85% | 3.65 | 3.93% |
| 2026-01-13 | 13.36 | 13.36 | 12.85 | 12.94 | -3.72% | 3.04 | 3.28% |
| 2026-01-12 | 13.00 | 13.48 | 12.96 | 13.44 | +3.46% | 3.58 | 3.78% |
| 2026-01-09 | 12.86 | 13.06 | 12.73 | 12.99 | +0.93% | 2.14 | 2.33% |
| 2026-01-08 | 12.83 | 12.98 | 12.69 | 12.87 | +0.23% | 1.67 | 1.82% |
| 2026-01-07 | 13.04 | 13.04 | 12.70 | 12.84 | -1.68% | 2.22 | 2.43% |
| 2026-01-06 | 12.85 | 13.40 | 12.75 | 13.06 | +1.71% | 3.17 | 3.40% |
| 2026-01-05 | 12.50 | 12.92 | 12.36 | 12.84 | +2.72% | 2.79 | 3.09% |
| 2025-12-31 | 12.45 | 12.66 | 12.30 | 12.50 | +0.32% | 1.40 | 1.57% |
| 2025-12-30 | 12.33 | 12.68 | 12.30 | 12.46 | -0.08% | 1.75 | 1.97% |
| 2025-12-29 | 12.79 | 12.79 | 12.41 | 12.47 | -3.03% | 2.28 | 2.55% |
| 2025-12-26 | 12.27 | 13.07 | 12.12 | 12.86 | +5.32% | 4.41 | 4.85% |
| 2025-12-25 | 12.31 | 12.34 | 12.15 | 12.21 | -0.81% | 1.22 | 1.40% |
| 2025-12-24 | 12.31 | 12.35 | 12.01 | 12.31 | -0.08% | 1.78 | 2.04% |
| 2025-12-23 | 12.22 | 12.78 | 12.07 | 12.32 | +0.74% | 3.28 | 3.71% |
| 2025-12-22 | 11.39 | 12.50 | 11.28 | 12.23 | +8.42% | 3.76 | 4.41% |
| 2025-12-19 | 11.53 | 11.70 | 11.25 | 11.28 | 0.00% | 1.52 | 1.87% |
| 2025-12-18 | 11.15 | 11.55 | 11.00 | 11.28 | +0.89% | 1.19 | 1.47% |