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 |
|---|
| 2025-08-01 | 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 |
| 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 |
深证大盘股票行情在线 K线走势图
