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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.00 | 13.27 | 12.90 | 13.26 | +1.45% | 2.36 | 2.53% |
| 2025-09-15 | 13.20 | 13.27 | 12.95 | 13.07 | -2.61% | 2.59 | 2.77% |
| 2025-09-12 | 13.17 | 13.49 | 13.13 | 13.42 | +0.52% | 5.39 | 5.66% |
| 2025-09-11 | 12.44 | 13.99 | 12.40 | 13.35 | +9.25% | 8.04 | 8.48% |
| 2025-09-10 | 12.27 | 12.46 | 12.20 | 12.22 | +0.16% | 1.32 | 1.51% |
| 2025-09-09 | 12.52 | 12.55 | 12.13 | 12.20 | -3.17% | 1.73 | 1.97% |
| 2025-09-08 | 12.58 | 12.69 | 12.37 | 12.60 | -1.02% | 1.75 | 1.96% |
| 2025-09-05 | 12.48 | 12.73 | 12.25 | 12.73 | +3.16% | 1.99 | 2.23% |
| 2025-09-04 | 12.64 | 13.04 | 12.13 | 12.34 | -2.30% | 2.43 | 2.71% |
| 2025-09-03 | 13.08 | 13.12 | 12.58 | 12.63 | -2.92% | 1.94 | 2.12% |
| 2025-09-02 | 13.46 | 13.51 | 12.86 | 13.01 | -3.34% | 2.72 | 2.91% |
| 2025-09-01 | 13.52 | 13.73 | 13.34 | 13.46 | -0.44% | 2.18 | 2.27% |
| 2025-08-29 | 13.85 | 13.93 | 13.44 | 13.52 | -2.38% | 2.69 | 2.78% |
| 2025-08-28 | 13.50 | 13.86 | 13.20 | 13.85 | +2.59% | 3.28 | 3.38% |
| 2025-08-27 | 13.86 | 14.18 | 13.45 | 13.50 | -1.46% | 4.41 | 4.45% |
| 2025-08-26 | 13.55 | 13.87 | 13.44 | 13.70 | +0.74% | 2.77 | 2.91% |
| 2025-08-25 | 13.67 | 13.76 | 13.44 | 13.60 | +0.52% | 3.08 | 3.26% |
| 2025-08-22 | 13.35 | 13.60 | 13.34 | 13.53 | +0.74% | 2.62 | 2.80% |
| 2025-08-21 | 13.67 | 13.80 | 13.32 | 13.43 | -1.40% | 3.02 | 3.23% |
| 2025-08-20 | 13.24 | 13.65 | 13.02 | 13.62 | +2.87% | 4.06 | 4.35% |