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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.45 | 11.52 | 11.37 | 11.41 | -1.13% | 0.98 | 1.20% |
| 2025-10-21 | 11.15 | 11.65 | 11.04 | 11.54 | +3.96% | 1.72 | 2.12% |
| 2025-10-20 | 11.01 | 11.19 | 10.98 | 11.10 | +2.21% | 0.96 | 1.21% |
| 2025-10-17 | 11.24 | 11.26 | 10.85 | 10.86 | -3.04% | 1.07 | 1.37% |
| 2025-10-16 | 11.31 | 11.34 | 11.15 | 11.20 | -1.41% | 0.98 | 1.23% |
| 2025-10-15 | 11.31 | 11.46 | 11.20 | 11.36 | +0.44% | 1.22 | 1.52% |
| 2025-10-14 | 11.66 | 11.83 | 11.25 | 11.31 | -2.75% | 1.75 | 2.13% |
| 2025-10-13 | 11.44 | 11.65 | 11.08 | 11.63 | -1.69% | 1.68 | 2.06% |
| 2025-10-10 | 12.35 | 12.42 | 11.78 | 11.83 | -4.83% | 2.41 | 2.82% |
| 2025-10-09 | 12.30 | 12.73 | 12.30 | 12.43 | +1.22% | 1.98 | 2.22% |
| 2025-09-30 | 12.45 | 12.61 | 12.26 | 12.28 | -0.73% | 1.57 | 1.78% |
| 2025-09-29 | 12.28 | 12.48 | 12.01 | 12.37 | +1.14% | 1.84 | 2.10% |
| 2025-09-26 | 12.68 | 12.76 | 12.22 | 12.23 | -4.30% | 2.16 | 2.45% |
| 2025-09-25 | 13.04 | 13.13 | 12.76 | 12.78 | -1.99% | 1.89 | 2.06% |
| 2025-09-24 | 12.86 | 13.09 | 12.70 | 13.04 | +0.15% | 2.25 | 2.43% |
| 2025-09-23 | 13.51 | 13.65 | 12.66 | 13.02 | -4.12% | 3.35 | 3.61% |
| 2025-09-22 | 13.42 | 13.80 | 13.13 | 13.58 | +0.59% | 3.61 | 3.75% |
| 2025-09-19 | 13.55 | 13.85 | 13.29 | 13.50 | +1.58% | 4.71 | 4.89% |
| 2025-09-18 | 13.37 | 13.72 | 13.10 | 13.29 | -1.56% | 3.54 | 3.69% |
| 2025-09-17 | 13.20 | 13.72 | 13.08 | 13.50 | +1.81% | 3.09 | 3.23% |