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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.18 | 12.25 | 11.81 | 11.98 | -1.80% | 1.75 | 2.06% |
| 2025-11-18 | 12.15 | 12.29 | 12.06 | 12.20 | -1.29% | 2.12 | 2.44% |
| 2025-11-17 | 12.19 | 12.65 | 12.11 | 12.36 | +3.87% | 3.62 | 4.10% |
| 2025-11-14 | 11.63 | 12.28 | 11.60 | 11.90 | +2.15% | 2.73 | 3.20% |
| 2025-11-13 | 11.50 | 11.82 | 11.45 | 11.65 | +0.52% | 1.39 | 1.67% |
| 2025-11-12 | 11.62 | 11.73 | 11.48 | 11.59 | -0.52% | 1.06 | 1.28% |
| 2025-11-11 | 11.75 | 11.80 | 11.62 | 11.65 | -0.85% | 1.16 | 1.39% |
| 2025-11-10 | 11.62 | 11.79 | 11.56 | 11.75 | +1.29% | 1.23 | 1.47% |
| 2025-11-07 | 11.49 | 11.75 | 11.44 | 11.60 | +0.26% | 1.12 | 1.36% |
| 2025-11-06 | 11.65 | 11.69 | 11.42 | 11.57 | -0.60% | 0.86 | 1.05% |
| 2025-11-05 | 11.50 | 11.77 | 11.45 | 11.64 | -0.17% | 0.88 | 1.06% |
| 2025-11-04 | 11.74 | 11.74 | 11.56 | 11.66 | -0.51% | 0.94 | 1.14% |
| 2025-11-03 | 11.58 | 11.72 | 11.48 | 11.72 | +1.03% | 1.05 | 1.27% |
| 2025-10-31 | 11.50 | 11.72 | 11.43 | 11.60 | +0.52% | 1.12 | 1.35% |
| 2025-10-30 | 11.59 | 11.70 | 11.45 | 11.54 | -1.28% | 1.14 | 1.39% |
| 2025-10-29 | 11.78 | 11.80 | 11.50 | 11.69 | +0.09% | 1.14 | 1.37% |
| 2025-10-28 | 11.68 | 11.81 | 11.58 | 11.68 | -0.09% | 0.93 | 1.11% |
| 2025-10-27 | 11.75 | 11.85 | 11.63 | 11.69 | +0.09% | 1.15 | 1.37% |
| 2025-10-24 | 11.45 | 11.69 | 11.41 | 11.68 | +2.19% | 1.18 | 1.42% |
| 2025-10-23 | 11.42 | 11.45 | 11.15 | 11.43 | +0.18% | 0.80 | 0.99% |