大富科技(300134)股票行情
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 |
|---|
| 2025-09-16 | 13.00 | 13.26 | 0.19 | 1.45% | 12.90 | 13.27 | 180022 | 23623.49 | 2.53% | 0.00 |
| 2025-09-15 | 13.20 | 13.07 | -0.35 | -2.61% | 12.95 | 13.27 | 197678 | 25865.29 | 2.77% | 43.00 |
| 2025-09-12 | 13.17 | 13.42 | 0.07 | 0.52% | 13.13 | 13.49 | 403007 | 53856.34 | 5.66% | 0.00 |
| 2025-09-11 | 12.44 | 13.35 | 1.13 | 9.25% | 12.40 | 13.99 | 604000 | 80377.90 | 8.48% | 46.00 |
| 2025-09-10 | 12.27 | 12.22 | 0.02 | 0.16% | 12.20 | 12.46 | 107576 | 13249.41 | 1.51% | 3.00 |
| 2025-09-09 | 12.52 | 12.20 | -0.40 | -3.17% | 12.13 | 12.55 | 140262 | 17255.24 | 1.97% | 0.00 |
| 2025-09-08 | 12.58 | 12.60 | -0.13 | -1.02% | 12.37 | 12.69 | 139471 | 17477.49 | 1.96% | 0.00 |
| 2025-09-05 | 12.48 | 12.73 | 0.39 | 3.16% | 12.25 | 12.73 | 159081 | 19851.47 | 2.23% | 1.00 |
| 2025-09-04 | 12.64 | 12.34 | -0.29 | -2.30% | 12.13 | 13.04 | 193297 | 24337.56 | 2.71% | 0.00 |
| 2025-09-03 | 13.08 | 12.63 | -0.38 | -2.92% | 12.58 | 13.12 | 151317 | 19428.44 | 2.12% | 0.00 |
| 2025-09-02 | 13.46 | 13.01 | -0.45 | -3.34% | 12.86 | 13.51 | 207555 | 27197.71 | 2.91% | 0.00 |
| 2025-09-01 | 13.52 | 13.46 | -0.06 | -0.44% | 13.34 | 13.73 | 161703 | 21801.98 | 2.27% | 14.00 |
| 2025-08-29 | 13.85 | 13.52 | -0.33 | -2.38% | 13.44 | 13.93 | 198238 | 26900.33 | 2.78% | 10.00 |
| 2025-08-28 | 13.50 | 13.85 | 0.35 | 2.59% | 13.20 | 13.86 | 240828 | 32807.69 | 3.38% | 0.00 |
| 2025-08-27 | 13.86 | 13.50 | -0.20 | -1.46% | 13.45 | 14.18 | 317088 | 44060.95 | 4.45% | 0.00 |
| 2025-08-26 | 13.55 | 13.70 | 0.10 | 0.74% | 13.44 | 13.87 | 201865 | 27653.19 | 2.91% | 5.00 |
| 2025-08-25 | 13.67 | 13.60 | 0.07 | 0.52% | 13.44 | 13.76 | 226459 | 30798.60 | 3.26% | 64.00 |
| 2025-08-22 | 13.35 | 13.53 | 0.10 | 0.74% | 13.34 | 13.60 | 194101 | 26163.05 | 2.80% | 8.00 |
| 2025-08-21 | 13.67 | 13.43 | -0.19 | -1.40% | 13.32 | 13.80 | 223906 | 30199.64 | 3.23% | 1.00 |
| 2025-08-20 | 13.24 | 13.62 | 0.38 | 2.87% | 13.02 | 13.65 | 301728 | 40581.58 | 4.35% | 11.00 |
| 2025-08-19 | 13.08 | 13.24 | 0.15 | 1.15% | 12.99 | 13.47 | 227005 | 29934.76 | 3.27% | 23.00 |
| 2025-08-18 | 12.76 | 13.09 | 0.34 | 2.67% | 12.76 | 13.18 | 213725 | 27924.80 | 3.08% | 5.00 |
| 2025-08-15 | 12.38 | 12.75 | 0.31 | 2.49% | 12.38 | 12.77 | 130196 | 16494.01 | 1.88% | 0.00 |
| 2025-08-14 | 12.79 | 12.44 | -0.35 | -2.74% | 12.36 | 12.84 | 167396 | 21011.54 | 2.41% | 0.00 |
| 2025-08-13 | 12.75 | 12.79 | 0.03 | 0.24% | 12.70 | 12.85 | 139901 | 17877.59 | 2.02% | 1.00 |
| 2025-08-12 | 12.84 | 12.76 | -0.08 | -0.62% | 12.71 | 12.89 | 115128 | 14717.46 | 1.66% | 0.00 |
| 2025-08-11 | 12.74 | 12.84 | 0.09 | 0.71% | 12.66 | 12.94 | 157189 | 20177.40 | 2.26% | 23.00 |
| 2025-08-08 | 12.91 | 12.75 | -0.35 | -2.67% | 12.74 | 13.10 | 256915 | 33064.29 | 3.70% | 3.00 |
| 2025-08-07 | 13.55 | 13.10 | 0.05 | 0.38% | 12.95 | 13.69 | 448962 | 59304.49 | 6.47% | 5.00 |
| 2025-08-06 | 12.60 | 13.05 | 0.45 | 3.57% | 12.48 | 13.08 | 241231 | 31026.21 | 3.48% | 0.00 |
| 2025-08-05 | 12.19 | 12.60 | 0.35 | 2.86% | 12.19 | 12.60 | 193191 | 24171.24 | 2.78% | 22.00 |
| 2025-08-04 | 12.08 | 12.25 | 0.12 | 0.99% | 11.98 | 12.27 | 114263 | 13860.86 | 1.65% | 0.00 |
| 2025-08-01 | 12.15 | 12.13 | -0.08 | -0.66% | 12.00 | 12.34 | 119977 | 14615.76 | 1.73% | 0.00 |
| 2025-07-31 | 12.36 | 12.21 | -0.15 | -1.21% | 12.13 | 12.54 | 151025 | 18679.51 | 2.18% | 0.00 |
| 2025-07-30 | 12.43 | 12.36 | -0.18 | -1.44% | 12.20 | 12.55 | 142007 | 17551.00 | 2.05% | 21.00 |
| 2025-07-29 | 12.36 | 12.54 | 0.13 | 1.05% | 12.25 | 12.55 | 141659 | 17556.45 | 2.04% | 30.00 |
| 2025-07-28 | 12.11 | 12.41 | 0.30 | 2.48% | 12.07 | 12.47 | 190020 | 23450.95 | 2.74% | 65.00 |
| 2025-07-25 | 12.20 | 12.11 | -0.09 | -0.74% | 12.06 | 12.22 | 103206 | 12512.83 | 1.49% | 2.00 |
| 2025-07-24 | 11.90 | 12.20 | 0.24 | 2.01% | 11.90 | 12.22 | 146074 | 17741.74 | 2.10% | 0.00 |
| 2025-07-23 | 12.03 | 11.96 | -0.10 | -0.83% | 11.85 | 12.14 | 99062 | 11880.98 | 1.43% | 0.00 |
| 2025-07-22 | 12.14 | 12.06 | -0.10 | -0.82% | 12.00 | 12.24 | 102773 | 12423.49 | 1.48% | 0.00 |
| 2025-07-21 | 12.00 | 12.16 | 0.08 | 0.66% | 12.00 | 12.17 | 100048 | 12128.80 | 1.44% | 0.00 |
| 2025-07-18 | 12.16 | 12.08 | -0.09 | -0.74% | 11.98 | 12.29 | 129296 | 15652.12 | 1.86% | 0.00 |
| 2025-07-17 | 11.88 | 12.17 | 0.29 | 2.44% | 11.81 | 12.19 | 151344 | 18319.71 | 2.18% | 7.00 |
| 2025-07-16 | 11.96 | 11.88 | -0.08 | -0.67% | 11.84 | 12.09 | 100045 | 11967.78 | 1.44% | 0.00 |
| 2025-07-15 | 12.06 | 11.96 | -0.06 | -0.50% | 11.78 | 12.13 | 118822 | 14194.65 | 1.71% | 0.00 |
| 2025-07-14 | 12.11 | 12.02 | -0.09 | -0.74% | 11.92 | 12.15 | 99805 | 11985.45 | 1.44% | 7.00 |
| 2025-07-11 | 12.11 | 12.11 | -0.01 | -0.08% | 11.94 | 12.20 | 116152 | 14036.76 | 1.67% | 0.00 |
| 2025-07-10 | 12.20 | 12.12 | -0.09 | -0.74% | 12.08 | 12.37 | 108547 | 13227.67 | 1.56% | 0.00 |
| 2025-07-09 | 12.47 | 12.21 | -0.04 | -0.33% | 12.15 | 12.57 | 155113 | 19084.27 | 2.23% | 0.00 |
| 2025-07-08 | 11.88 | 12.25 | 0.33 | 2.77% | 11.88 | 12.27 | 137150 | 16664.73 | 1.98% | 0.00 |
| 2025-07-07 | 12.08 | 11.92 | -0.15 | -1.24% | 11.88 | 12.08 | 86855 | 10369.45 | 1.25% | 14.00 |
| 2025-07-04 | 12.30 | 12.07 | -0.19 | -1.55% | 12.05 | 12.40 | 143763 | 17508.18 | 2.07% | 0.00 |
| 2025-07-03 | 11.94 | 12.26 | 0.27 | 2.25% | 11.94 | 12.28 | 152407 | 18548.54 | 2.20% | 0.00 |
| 2025-07-02 | 12.00 | 11.99 | -0.11 | -0.91% | 11.84 | 12.24 | 112392 | 13465.03 | 1.62% | 0.00 |
| 2025-07-01 | 12.29 | 12.10 | -0.13 | -1.06% | 11.99 | 12.30 | 106666 | 12907.67 | 1.54% | 1.00 |
| 2025-06-30 | 12.08 | 12.23 | 0.23 | 1.92% | 11.99 | 12.25 | 135894 | 16556.80 | 1.96% | 42.00 |
| 2025-06-27 | 11.97 | 12.00 | 0.05 | 0.42% | 11.93 | 12.09 | 111634 | 13422.59 | 1.61% | 0.00 |
| 2025-06-26 | 12.09 | 11.95 | -0.06 | -0.50% | 11.94 | 12.15 | 140145 | 16880.07 | 2.02% | 0.00 |
| 2025-06-25 | 11.91 | 12.01 | 0.10 | 0.84% | 11.83 | 12.05 | 138308 | 16532.64 | 1.99% | 0.00 |
| 2025-06-24 | 11.68 | 11.91 | 0.24 | 2.06% | 11.67 | 11.93 | 143344 | 17027.05 | 2.07% | 10.00 |
| 2025-06-23 | 11.16 | 11.67 | 0.36 | 3.18% | 11.16 | 11.69 | 115246 | 13285.96 | 1.66% | 0.00 |
| 2025-06-20 | 11.51 | 11.31 | -0.25 | -2.16% | 11.27 | 11.63 | 90455 | 10307.20 | 1.30% | 0.00 |
| 2025-06-19 | 11.83 | 11.56 | -0.30 | -2.53% | 11.51 | 11.94 | 129935 | 15219.36 | 1.87% | 0.00 |
| 2025-06-18 | 11.68 | 11.86 | 0.10 | 0.85% | 11.64 | 11.88 | 127521 | 15031.54 | 1.84% | 18.00 |
| 2025-06-17 | 11.66 | 11.76 | 0.22 | 1.91% | 11.51 | 12.00 | 157868 | 18603.51 | 2.27% | 0.00 |
| 2025-06-16 | 11.20 | 11.54 | 0.22 | 1.94% | 11.10 | 11.57 | 113583 | 13028.06 | 1.64% | 0.00 |
| 2025-06-13 | 11.68 | 11.32 | -0.49 | -4.15% | 11.28 | 11.73 | 178037 | 20355.76 | 2.57% | 0.00 |
| 2025-06-12 | 11.66 | 11.81 | 0.22 | 1.90% | 11.57 | 12.26 | 206850 | 24496.35 | 2.98% | 83.00 |
| 2025-06-11 | 11.57 | 11.59 | 0.06 | 0.52% | 11.54 | 11.71 | 86534 | 10063.10 | 1.25% | 0.00 |
| 2025-06-10 | 11.87 | 11.53 | -0.27 | -2.29% | 11.44 | 11.87 | 117078 | 13572.97 | 1.69% | 8.00 |
| 2025-06-09 | 11.67 | 11.80 | 0.15 | 1.29% | 11.67 | 11.91 | 96799 | 11429.98 | 1.39% | 0.00 |
| 2025-06-06 | 11.67 | 11.65 | -0.05 | -0.43% | 11.54 | 11.72 | 87372 | 10153.38 | 1.26% | 0.00 |
| 2025-06-05 | 11.49 | 11.70 | 0.16 | 1.39% | 11.30 | 11.74 | 124405 | 14389.29 | 1.79% | 0.00 |
| 2025-06-04 | 11.48 | 11.54 | 0.08 | 0.70% | 11.46 | 11.66 | 77180 | 8914.89 | 1.11% | 0.00 |
| 2025-06-03 | 11.39 | 11.46 | -0.04 | -0.35% | 11.26 | 11.78 | 92761 | 10724.86 | 1.34% | 0.00 |
| 2025-05-30 | 11.74 | 11.50 | -0.29 | -2.46% | 11.44 | 11.74 | 98752 | 11388.30 | 1.42% | 0.00 |
| 2025-05-29 | 11.44 | 11.79 | 0.31 | 2.70% | 11.40 | 11.87 | 108826 | 12765.39 | 1.57% | 0.00 |
| 2025-05-28 | 11.70 | 11.48 | -0.20 | -1.71% | 11.42 | 11.82 | 88851 | 10254.39 | 1.28% | 0.00 |
| 2025-05-27 | 11.55 | 11.68 | 0.05 | 0.43% | 11.42 | 11.77 | 93877 | 10865.93 | 1.35% | 0.00 |
深证大盘股票行情在线 K线走势图
