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 |
|---|
| 2025-06-17 | 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 |
| 2025-05-26 | 11.32 | 11.63 | 0.31 | 2.74% | 11.30 | 11.65 | 90211 | 10429.21 | 1.30% | 0.00 |
| 2025-05-23 | 11.68 | 11.32 | -0.34 | -2.92% | 11.32 | 11.72 | 105574 | 12156.73 | 1.52% | 0.00 |
| 2025-05-22 | 11.84 | 11.66 | -0.21 | -1.77% | 11.65 | 11.95 | 86746 | 10209.95 | 1.25% | 0.00 |
| 2025-05-21 | 12.07 | 11.87 | -0.23 | -1.90% | 11.81 | 12.07 | 108546 | 12912.87 | 1.56% | 0.00 |
| 2025-05-20 | 12.00 | 12.10 | 0.04 | 0.33% | 11.85 | 12.11 | 111916 | 13444.02 | 1.61% | 0.00 |
| 2025-05-19 | 11.83 | 12.06 | 0.18 | 1.52% | 11.66 | 12.07 | 117169 | 13943.13 | 1.69% | 0.00 |
| 2025-05-16 | 11.66 | 11.88 | 0.09 | 0.76% | 11.61 | 11.98 | 115466 | 13719.21 | 1.66% | 2.00 |
| 2025-05-15 | 12.00 | 11.79 | -0.18 | -1.50% | 11.78 | 12.15 | 133453 | 15877.52 | 1.92% | 18.00 |
| 2025-05-14 | 12.02 | 11.97 | -0.04 | -0.33% | 11.89 | 12.12 | 141180 | 16924.26 | 2.03% | 0.00 |
| 2025-05-13 | 12.35 | 12.01 | -0.21 | -1.72% | 12.00 | 12.40 | 181795 | 22086.72 | 2.62% | 7.00 |
| 2025-05-12 | 12.12 | 12.22 | 0.17 | 1.41% | 11.97 | 12.26 | 255586 | 31019.06 | 3.68% | 61.00 |
| 2025-05-09 | 11.94 | 12.05 | 0.17 | 1.43% | 11.58 | 12.10 | 292130 | 34632.82 | 4.21% | 3.00 |
| 2025-05-08 | 11.72 | 11.88 | 0.16 | 1.37% | 11.60 | 11.91 | 147173 | 17430.64 | 2.12% | 0.00 |
| 2025-05-07 | 11.95 | 11.72 | 0.08 | 0.69% | 11.56 | 11.99 | 208597 | 24490.42 | 3.01% | 0.00 |
| 2025-05-06 | 11.28 | 11.64 | 0.49 | 4.39% | 11.23 | 11.64 | 173069 | 19919.20 | 2.49% | 8.00 |
| 2025-04-30 | 10.85 | 11.15 | 0.30 | 2.76% | 10.85 | 11.33 | 148831 | 16599.73 | 2.14% | 33.00 |
| 2025-04-29 | 10.75 | 10.85 | 0.03 | 0.28% | 10.69 | 10.96 | 87649 | 9531.06 | 1.26% | 16.00 |
| 2025-04-28 | 11.01 | 10.82 | -0.22 | -1.99% | 10.75 | 11.01 | 102183 | 11077.56 | 1.47% | 0.00 |
| 2025-04-25 | 10.87 | 11.04 | 0.25 | 2.32% | 10.80 | 11.26 | 179556 | 19895.27 | 2.52% | 0.00 |
| 2025-04-24 | 11.14 | 10.79 | -0.33 | -2.97% | 10.70 | 11.18 | 164110 | 17857.01 | 2.30% | 0.00 |
| 2025-04-23 | 11.18 | 11.12 | 0.08 | 0.72% | 11.10 | 11.27 | 160260 | 17905.92 | 2.25% | 0.00 |
| 2025-04-22 | 11.32 | 11.04 | -0.38 | -3.33% | 10.98 | 11.35 | 237231 | 26354.05 | 3.33% | 0.00 |
| 2025-04-21 | 11.31 | 11.42 | -0.06 | -0.52% | 11.09 | 11.60 | 326367 | 37048.64 | 4.58% | 1.00 |
| 2025-04-18 | 10.25 | 11.48 | 1.23 | 12.00% | 10.15 | 11.75 | 440187 | 48716.63 | 6.18% | 132.00 |
| 2025-04-17 | 10.36 | 10.25 | -0.21 | -2.01% | 10.24 | 10.52 | 101874 | 10577.64 | 1.43% | 0.00 |
| 2025-04-16 | 10.60 | 10.46 | -0.20 | -1.88% | 10.20 | 10.62 | 136067 | 14186.67 | 1.91% | 0.00 |
| 2025-04-15 | 10.76 | 10.66 | -0.10 | -0.93% | 10.50 | 10.87 | 115124 | 12290.61 | 1.62% | 0.00 |
| 2025-04-14 | 11.02 | 10.76 | 0.10 | 0.94% | 10.73 | 11.20 | 163257 | 17817.88 | 2.29% | 0.00 |
| 2025-04-11 | 10.42 | 10.66 | 0.06 | 0.57% | 10.32 | 10.85 | 151379 | 16144.32 | 2.12% | 0.00 |
| 2025-04-10 | 10.70 | 10.60 | 0.35 | 3.41% | 10.56 | 10.92 | 201953 | 21655.42 | 2.83% | 58.00 |
| 2025-04-09 | 9.77 | 10.25 | 0.39 | 3.96% | 9.05 | 10.35 | 246525 | 24230.44 | 3.46% | 0.00 |
| 2025-04-08 | 9.35 | 9.86 | 0.52 | 5.57% | 9.35 | 10.06 | 264541 | 25934.72 | 3.71% | 0.00 |
| 2025-04-07 | 10.64 | 9.34 | -2.33 | -19.97% | 9.34 | 10.90 | 273033 | 27125.47 | 3.83% | 0.00 |
| 2025-04-03 | 11.81 | 11.67 | -0.26 | -2.18% | 11.58 | 12.03 | 139265 | 16385.40 | 1.95% | 10.00 |
| 2025-04-02 | 11.87 | 11.93 | 0.14 | 1.19% | 11.86 | 12.26 | 168067 | 20223.54 | 2.36% | 10.00 |
| 2025-04-01 | 12.07 | 11.79 | -0.16 | -1.34% | 11.77 | 12.15 | 130908 | 15638.26 | 1.84% | 25.00 |
| 2025-03-31 | 11.88 | 11.95 | -0.08 | -0.67% | 11.67 | 12.02 | 143355 | 16975.06 | 2.01% | 5.00 |
| 2025-03-28 | 12.26 | 12.03 | -0.24 | -1.96% | 12.02 | 12.36 | 128306 | 15622.59 | 1.80% | 0.00 |
| 2025-03-27 | 12.38 | 12.27 | -0.12 | -0.97% | 12.05 | 12.44 | 156138 | 19137.48 | 2.19% | 0.00 |
| 2025-03-26 | 12.42 | 12.39 | -0.02 | -0.16% | 12.35 | 12.65 | 152572 | 19038.53 | 2.14% | 0.00 |
| 2025-03-25 | 12.72 | 12.41 | -0.30 | -2.36% | 12.25 | 12.80 | 198822 | 24728.45 | 2.79% | 16.00 |
| 2025-03-24 | 13.21 | 12.71 | -0.50 | -3.79% | 12.30 | 13.30 | 335567 | 42714.11 | 4.71% | 0.00 |
| 2025-03-21 | 13.88 | 13.21 | -1.27 | -8.77% | 13.18 | 13.90 | 456514 | 61408.15 | 6.41% | 50.00 |
| 2025-03-20 | 14.81 | 14.48 | -0.53 | -3.53% | 14.07 | 15.54 | 393492 | 58918.70 | 5.52% | 72.00 |
| 2025-03-19 | 15.74 | 15.01 | -0.91 | -5.72% | 14.95 | 15.75 | 398945 | 60668.80 | 5.60% | 20.00 |
| 2025-03-18 | 16.40 | 15.92 | -0.26 | -1.61% | 15.70 | 16.40 | 444350 | 70601.46 | 6.24% | 28.00 |
| 2025-03-17 | 15.47 | 16.18 | 0.71 | 4.59% | 15.33 | 16.50 | 618079 | 98824.46 | 8.68% | 63.00 |
| 2025-03-14 | 15.36 | 15.47 | 0.13 | 0.85% | 15.11 | 16.08 | 585539 | 90943.10 | 8.22% | 5.00 |
| 2025-03-13 | 15.00 | 15.34 | 0.42 | 2.82% | 14.58 | 15.38 | 588911 | 89124.90 | 8.27% | 5.00 |
| 2025-03-12 | 14.63 | 14.92 | 0.37 | 2.54% | 14.56 | 15.20 | 419099 | 62571.81 | 5.88% | 108.00 |
| 2025-03-11 | 14.33 | 14.55 | -0.27 | -1.82% | 14.22 | 14.76 | 263388 | 38183.82 | 3.70% | 0.00 |
| 2025-03-10 | 14.84 | 14.82 | -0.19 | -1.27% | 14.51 | 15.10 | 327872 | 48464.53 | 4.60% | 24.00 |
| 2025-03-07 | 14.88 | 15.01 | -0.05 | -0.33% | 14.61 | 15.50 | 533426 | 80298.34 | 7.49% | 5.00 |
| 2025-03-06 | 14.90 | 15.06 | 0.16 | 1.07% | 14.63 | 15.48 | 608555 | 91037.60 | 8.54% | 24.00 |
| 2025-03-05 | 14.05 | 14.90 | 0.85 | 6.05% | 14.05 | 15.19 | 586274 | 86329.26 | 8.23% | 26.00 |
| 2025-03-04 | 13.97 | 14.05 | 0.03 | 0.21% | 13.82 | 14.17 | 369320 | 51757.79 | 5.18% | 123.00 |
| 2025-03-03 | 14.36 | 14.02 | -0.39 | -2.71% | 13.71 | 14.74 | 468914 | 66710.87 | 6.58% | 4.00 |
| 2025-02-28 | 15.10 | 14.41 | -1.25 | -7.98% | 14.28 | 15.51 | 635783 | 93827.07 | 8.92% | 131.00 |
| 2025-02-27 | 15.04 | 15.66 | 0.58 | 3.85% | 14.66 | 16.15 | 884675 | 137706.72 | 12.42% | 34.00 |
| 2025-02-26 | 16.50 | 15.08 | -0.30 | -1.95% | 15.08 | 16.95 | 1372834 | 219783.53 | 19.27% | 1.00 |
| 2025-02-25 | 13.40 | 15.38 | 2.56 | 19.97% | 13.31 | 15.38 | 724455 | 106450.44 | 10.17% | 0.00 |
| 2025-02-24 | 12.86 | 12.82 | -0.27 | -2.06% | 12.61 | 12.95 | 185963 | 23736.17 | 2.61% | 0.00 |
| 2025-02-21 | 12.82 | 13.09 | 0.34 | 2.67% | 12.75 | 13.27 | 270782 | 35313.89 | 3.80% | 0.00 |
| 2025-02-20 | 12.40 | 12.75 | 0.27 | 2.16% | 12.35 | 12.85 | 193917 | 24627.35 | 2.72% | 0.00 |
| 2025-02-19 | 12.20 | 12.48 | 0.28 | 2.30% | 12.07 | 12.50 | 108652 | 13441.00 | 1.53% | 0.00 |
深证大盘股票行情在线 K线走势图
