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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.16 | 11.30 | 10.87 | 11.18 | -0.45% | 1.54 | 1.95% |
| 2025-12-16 | 11.42 | 11.48 | 11.18 | 11.23 | -1.66% | 1.11 | 1.38% |
| 2025-12-15 | 11.51 | 11.67 | 11.32 | 11.42 | -1.72% | 1.14 | 1.40% |
| 2025-12-12 | 11.67 | 11.82 | 11.48 | 11.62 | -0.51% | 1.38 | 1.66% |
| 2025-12-11 | 12.00 | 12.06 | 11.68 | 11.68 | -2.67% | 1.45 | 1.73% |
| 2025-12-10 | 12.22 | 12.25 | 11.88 | 12.00 | -2.04% | 1.52 | 1.77% |
| 2025-12-09 | 12.34 | 12.48 | 12.20 | 12.25 | -1.21% | 1.38 | 1.58% |
| 2025-12-08 | 12.31 | 12.53 | 12.26 | 12.40 | +1.14% | 2.24 | 2.53% |
| 2025-12-05 | 11.94 | 12.30 | 11.76 | 12.26 | +2.59% | 2.42 | 2.81% |
| 2025-12-04 | 12.38 | 12.39 | 11.80 | 11.95 | -4.32% | 2.74 | 3.21% |
| 2025-12-03 | 12.86 | 12.86 | 12.34 | 12.49 | -2.57% | 2.93 | 3.28% |
| 2025-12-02 | 12.80 | 12.96 | 12.59 | 12.82 | -1.00% | 3.89 | 4.30% |
| 2025-12-01 | 12.40 | 13.28 | 12.17 | 12.95 | +4.69% | 5.70 | 6.25% |
| 2025-11-28 | 12.41 | 12.48 | 12.21 | 12.37 | -1.67% | 2.71 | 3.09% |
| 2025-11-27 | 11.97 | 12.65 | 11.97 | 12.58 | +4.40% | 4.17 | 4.69% |
| 2025-11-26 | 12.42 | 12.42 | 12.01 | 12.05 | -2.90% | 2.21 | 2.55% |
| 2025-11-25 | 12.10 | 12.51 | 12.10 | 12.41 | +2.56% | 2.64 | 3.00% |
| 2025-11-24 | 11.95 | 12.25 | 11.91 | 12.10 | +1.94% | 1.95 | 2.27% |
| 2025-11-21 | 12.00 | 12.29 | 11.82 | 11.87 | -2.86% | 2.31 | 2.70% |
| 2025-11-20 | 12.01 | 12.33 | 11.87 | 12.22 | +2.00% | 2.45 | 2.83% |