当前位置: 爱股网 > 股票行情 > 大富科技(300134)股票行情

大富科技(300134)股票行情

大富科技(300134)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

大富科技(300134)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	10.04	10.20	0.04	0.39%	9.97	10.26	61599	6259.48	0.86%	0.00
2026-03-26	10.31	10.16	-0.19	-1.84%	10.11	10.44	68609	7035.70	0.96%	0.00
2026-03-25	10.22	10.35	0.19	1.87%	10.22	10.54	86165	8978.68	1.21%	0.00
2026-03-24	10.02	10.16	0.30	3.04%	9.85	10.18	100347	10017.23	1.41%	0.00
2026-03-23	10.38	9.86	-0.67	-6.36%	9.70	10.51	156095	15707.91	2.19%	0.00
2026-03-20	10.91	10.53	-0.33	-3.04%	10.51	11.08	100180	10816.24	1.41%	0.00
2026-03-19	10.93	10.86	-0.20	-1.81%	10.81	10.98	92662	10094.44	1.30%	0.00
2026-03-18	11.06	11.06	0.12	1.10%	10.88	11.10	85536	9379.55	1.20%	0.00
2026-03-17	11.19	10.94	-0.20	-1.80%	10.92	11.56	125332	14036.77	1.76%	0.00
2026-03-16	11.07	11.14	0.02	0.18%	10.98	11.17	82762	9168.73	1.16%	0.00
2026-03-13	11.24	11.12	-0.17	-1.51%	11.08	11.37	88832	9971.86	1.25%	0.00
2026-03-12	11.42	11.29	-0.15	-1.31%	11.21	11.55	105919	12023.72	1.49%	0.00
2026-03-11	11.35	11.44	0.10	0.88%	11.33	11.90	154171	17906.22	2.16%	0.00
2026-03-10	11.23	11.34	0.31	2.81%	11.14	11.36	105348	11866.19	1.48%	0.00
2026-03-09	10.99	11.03	-0.13	-1.16%	10.65	11.07	129947	14085.70	1.82%	0.00
2026-03-06	11.19	11.16	-0.05	-0.45%	11.02	11.25	79157	8812.82	1.11%	0.00
2026-03-05	11.09	11.21	0.32	2.94%	10.92	11.37	109074	12271.90	1.53%	0.00
2026-03-04	11.03	10.89	-0.22	-1.98%	10.81	11.13	126980	13914.12	1.78%	0.00
2026-03-03	11.77	11.11	-0.64	-5.45%	11.08	11.90	153047	17455.62	2.15%	0.00
2026-03-02	12.12	11.75	-0.51	-4.16%	11.70	12.23	132803	15761.04	1.86%	0.00
2026-02-27	12.26	12.26	0.00	0.00%	12.07	12.27	88688	10807.12	1.24%	0.00
2026-02-26	12.13	12.26	0.11	0.91%	12.13	12.34	104513	12800.98	1.47%	2.00
2026-02-25	12.25	12.15	0.00	0.00%	12.08	12.27	79721	9692.87	1.12%	0.00
2026-02-24	12.08	12.15	0.20	1.67%	11.99	12.26	105879	12863.72	1.49%	0.00
2026-02-13	11.95	11.95	-0.01	-0.08%	11.92	12.07	76859	9224.40	1.08%	0.00
2026-02-12	12.05	11.96	-0.01	-0.08%	11.89	12.13	75359	9039.75	1.06%	0.00
2026-02-11	12.04	11.97	-0.05	-0.42%	11.92	12.16	66272	7980.20	0.93%	0.00
2026-02-10	11.98	12.02	0.04	0.33%	11.92	12.11	71280	8574.91	1.00%	81.00
2026-02-09	11.87	11.98	0.31	2.66%	11.76	12.06	95412	11413.66	1.34%	0.00
2026-02-06	11.57	11.67	0.01	0.09%	11.49	11.85	87917	10304.93	1.23%	0.00
2026-02-05	11.88	11.66	-0.25	-2.10%	11.63	12.02	92667	10912.17	1.30%	0.00
2026-02-04	11.90	11.91	-0.06	-0.50%	11.77	12.05	85503	10169.72	1.20%	0.00
2026-02-03	11.68	11.97	0.36	3.10%	11.65	11.98	114779	13631.03	1.61%	4.00
2026-02-02	11.79	11.61	-0.21	-1.78%	11.56	11.90	138955	16287.33	1.95%	0.00
2026-01-30	11.67	11.82	0.11	0.94%	11.40	11.95	195554	22858.12	2.74%	0.00
2026-01-29	11.81	11.71	-0.18	-1.51%	11.61	12.09	118795	14063.73	1.67%	0.00
2026-01-28	12.05	11.89	-0.11	-0.92%	11.83	12.15	104347	12506.39	1.46%	0.00
2026-01-27	11.93	12.00	-0.03	-0.25%	11.64	12.10	128792	15276.31	1.81%	1.00
2026-01-26	12.56	12.03	-0.56	-4.45%	11.80	12.59	205846	24898.06	2.89%	0.00
2026-01-23	12.20	12.59	0.37	3.03%	12.18	12.67	145115	18151.86	2.04%	31.00
2026-01-22	12.28	12.22	-0.04	-0.33%	12.11	12.35	107945	13201.82	1.52%	0.00
2026-01-21	11.96	12.26	0.16	1.32%	11.89	12.32	136252	16618.06	1.91%	0.00
2026-01-20	12.66	12.10	-0.56	-4.42%	12.01	12.79	171873	21091.40	2.41%	8.00
2026-01-19	12.61	12.66	-0.01	-0.08%	12.48	12.80	120675	15302.82	1.69%	0.00
2026-01-16	12.79	12.67	-0.04	-0.31%	12.49	12.95	150841	19130.83	2.12%	0.00
2026-01-15	12.91	12.71	-0.34	-2.61%	12.55	12.98	181445	22983.85	2.55%	0.00
2026-01-14	12.95	13.05	0.11	0.85%	12.70	13.28	280268	36520.02	3.93%	0.00
2026-01-13	13.36	12.94	-0.50	-3.72%	12.85	13.36	233505	30383.83	3.28%	0.00
2026-01-12	13.00	13.44	0.45	3.46%	12.96	13.48	269604	35828.98	3.78%	5.00
2026-01-09	12.86	12.99	0.12	0.93%	12.73	13.06	165932	21439.14	2.33%	0.00
2026-01-08	12.83	12.87	0.03	0.23%	12.69	12.98	129629	16658.58	1.82%	0.00
2026-01-07	13.04	12.84	-0.22	-1.68%	12.70	13.04	172931	22189.27	2.43%	0.00
2026-01-06	12.85	13.06	0.22	1.71%	12.75	13.40	242020	31723.84	3.40%	0.00
2026-01-05	12.50	12.84	0.34	2.72%	12.36	12.92	220464	27948.36	3.09%	0.00
2025-12-31	12.45	12.50	0.04	0.32%	12.30	12.66	111980	13976.39	1.57%	0.00
2025-12-30	12.33	12.46	-0.01	-0.08%	12.30	12.68	140029	17475.93	1.97%	1.00
2025-12-29	12.79	12.47	-0.39	-3.03%	12.41	12.79	181747	22806.65	2.55%	0.00
2025-12-26	12.27	12.86	0.65	5.32%	12.12	13.07	345477	44117.21	4.85%	26.00
2025-12-25	12.31	12.21	-0.10	-0.81%	12.15	12.34	99523	12167.44	1.40%	0.00
2025-12-24	12.31	12.31	-0.01	-0.08%	12.01	12.35	145278	17755.38	2.04%	33.00
2025-12-23	12.22	12.32	0.09	0.74%	12.07	12.78	263978	32831.91	3.71%	0.00
2025-12-22	11.39	12.23	0.95	8.42%	11.28	12.50	314492	37595.51	4.41%	5.00
2025-12-19	11.53	11.28	0.00	0.00%	11.25	11.70	133239	15178.22	1.87%	0.00
2025-12-18	11.15	11.28	0.10	0.89%	11.00	11.55	104806	11923.61	1.47%	1.00
2025-12-17	11.16	11.18	-0.05	-0.45%	10.87	11.30	139212	15391.14	1.95%	0.00
2025-12-16	11.42	11.23	-0.19	-1.66%	11.18	11.48	97973	11055.14	1.38%	0.00
2025-12-15	11.51	11.42	-0.20	-1.72%	11.32	11.67	99409	11424.51	1.40%	0.00
2025-12-12	11.67	11.62	-0.06	-0.51%	11.48	11.82	118016	13767.34	1.66%	0.00
2025-12-11	12.00	11.68	-0.32	-2.67%	11.68	12.06	122984	14504.68	1.73%	0.00
2025-12-10	12.22	12.00	-0.25	-2.04%	11.88	12.25	126213	15159.17	1.77%	0.00
2025-12-09	12.34	12.25	-0.15	-1.21%	12.20	12.48	112527	13835.22	1.58%	0.00
2025-12-08	12.31	12.40	0.14	1.14%	12.26	12.53	179953	22394.78	2.53%	0.00
2025-12-05	11.94	12.26	0.31	2.59%	11.76	12.30	200006	24211.99	2.81%	0.00
2025-12-04	12.38	11.95	-0.54	-4.32%	11.80	12.39	228613	27411.05	3.21%	0.00
2025-12-03	12.86	12.49	-0.33	-2.57%	12.34	12.86	233884	29301.80	3.28%	0.00
2025-12-02	12.80	12.82	-0.13	-1.00%	12.59	12.96	306022	38948.63	4.30%	0.00
2025-12-01	12.40	12.95	0.58	4.69%	12.17	13.28	445550	57026.80	6.25%	20.00
2025-11-28	12.41	12.37	-0.21	-1.67%	12.21	12.48	220017	27113.08	3.09%	4.00
2025-11-27	11.97	12.58	0.53	4.40%	11.97	12.65	334409	41711.18	4.69%	2.00
2025-11-26	12.42	12.05	-0.36	-2.90%	12.01	12.42	181917	22149.00	2.55%	0.00

深证大盘股票行情在线 K线走势图

大富科技(300134)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09