大富科技 (300134) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.50	11.60	0.06	0.52%	11.43	11.72	96322	11193	1.35%
2025-10-30	11.59	11.54	-0.15	-1.28%	11.45	11.70	98721	11412	1.39%
2025-10-29	11.78	11.69	0.01	0.09%	11.50	11.80	97657	11381	1.37%
2025-10-28	11.68	11.68	-0.01	-0.09%	11.58	11.81	79278	9302	1.11%
2025-10-27	11.75	11.69	0.01	0.09%	11.63	11.85	97912	11486	1.37%
2025-10-24	11.45	11.68	0.25	2.19%	11.41	11.69	101431	11757	1.42%
2025-10-23	11.42	11.43	0.02	0.18%	11.15	11.45	70726	7983	0.99%
2025-10-22	11.45	11.41	-0.13	-1.13%	11.37	11.52	85682	9795	1.20%
2025-10-21	11.15	11.54	0.44	3.96%	11.04	11.65	151009	17215	2.12%
2025-10-20	11.01	11.10	0.24	2.21%	10.98	11.19	86307	9568	1.21%
2025-10-17	11.24	10.86	-0.34	-3.04%	10.85	11.26	97367	10741	1.37%
2025-10-16	11.31	11.20	-0.16	-1.41%	11.15	11.34	87568	9824	1.23%
2025-10-15	11.31	11.36	0.05	0.44%	11.20	11.46	107941	12228	1.52%
2025-10-14	11.66	11.31	-0.32	-2.75%	11.25	11.83	151789	17461	2.13%
2025-10-13	11.44	11.63	-0.20	-1.69%	11.08	11.65	146457	16778	2.06%
2025-10-10	12.35	11.83	-0.60	-4.83%	11.78	12.42	201114	24052	2.82%
2025-10-09	12.30	12.43	0.15	1.22%	12.30	12.73	158305	19806	2.22%
2025-09-30	12.45	12.28	-0.09	-0.73%	12.26	12.61	126982	15741	1.78%
2025-09-29	12.28	12.37	0.14	1.14%	12.01	12.48	149900	18428	2.10%
2025-09-26	12.68	12.23	-0.55	-4.30%	12.22	12.76	174568	21646	2.45%
2025-09-25	13.04	12.78	-0.26	-1.99%	12.76	13.13	147046	18930	2.06%
2025-09-24	12.86	13.04	0.02	0.15%	12.70	13.09	173325	22458	2.43%
2025-09-23	13.51	13.02	-0.56	-4.12%	12.66	13.65	257075	33525	3.61%
2025-09-22	13.42	13.58	0.08	0.59%	13.13	13.80	267038	36118	3.75%
2025-09-19	13.55	13.50	0.21	1.58%	13.29	13.85	348562	47079	4.89%
2025-09-18	13.37	13.29	-0.21	-1.56%	13.10	13.72	262773	35370	3.69%
2025-09-17	13.20	13.50	0.24	1.81%	13.08	13.72	229789	30900	3.23%
2025-09-16	13.00	13.26	0.19	1.45%	12.90	13.27	180022	23623	2.53%
2025-09-15	13.20	13.07	-0.35	-2.61%	12.95	13.27	197678	25865	2.77%
2025-09-12	13.17	13.42	0.07	0.52%	13.13	13.49	403007	53856	5.66%
2025-09-11	12.44	13.35	1.13	9.25%	12.40	13.99	604000	80377	8.48%
2025-09-10	12.27	12.22	0.02	0.16%	12.20	12.46	107576	13249	1.51%
2025-09-09	12.52	12.20	-0.40	-3.17%	12.13	12.55	140262	17255	1.97%
2025-09-08	12.58	12.60	-0.13	-1.02%	12.37	12.69	139471	17477	1.96%
2025-09-05	12.48	12.73	0.39	3.16%	12.25	12.73	159081	19851	2.23%
2025-09-04	12.64	12.34	-0.29	-2.30%	12.13	13.04	193297	24337	2.71%
2025-09-03	13.08	12.63	-0.38	-2.92%	12.58	13.12	151317	19428	2.12%
2025-09-02	13.46	13.01	-0.45	-3.34%	12.86	13.51	207555	27197	2.91%
2025-09-01	13.52	13.46	-0.06	-0.44%	13.34	13.73	161703	21801	2.27%
2025-08-29	13.85	13.52	-0.33	-2.38%	13.44	13.93	198238	26900	2.78%
2025-08-28	13.50	13.85	0.35	2.59%	13.20	13.86	240828	32807	3.38%
2025-08-27	13.86	13.50	-0.20	-1.46%	13.45	14.18	317088	44060	4.45%
2025-08-26	13.55	13.70	0.10	0.74%	13.44	13.87	201865	27653	2.91%
2025-08-25	13.67	13.60	0.07	0.52%	13.44	13.76	226459	30798	3.26%
2025-08-22	13.35	13.53	0.10	0.74%	13.34	13.60	194101	26163	2.80%
2025-08-21	13.67	13.43	-0.19	-1.40%	13.32	13.80	223906	30199	3.23%
2025-08-20	13.24	13.62	0.38	2.87%	13.02	13.65	301728	40581	4.35%
2025-08-19	13.08	13.24	0.15	1.15%	12.99	13.47	227005	29934	3.27%
2025-08-18	12.76	13.09	0.34	2.67%	12.76	13.18	213725	27924	3.08%
2025-08-15	12.38	12.75	0.31	2.49%	12.38	12.77	130196	16494	1.88%
2025-08-14	12.79	12.44	-0.35	-2.74%	12.36	12.84	167396	21011	2.41%
2025-08-13	12.75	12.79	0.03	0.24%	12.70	12.85	139901	17877	2.02%
2025-08-12	12.84	12.76	-0.08	-0.62%	12.71	12.89	115128	14717	1.66%
2025-08-11	12.74	12.84	0.09	0.71%	12.66	12.94	157189	20177	2.26%
2025-08-08	12.91	12.75	-0.35	-2.67%	12.74	13.10	256915	33064	3.70%
2025-08-07	13.55	13.10	0.05	0.38%	12.95	13.69	448962	59304	6.47%
2025-08-06	12.60	13.05	0.45	3.57%	12.48	13.08	241231	31026	3.48%
2025-08-05	12.19	12.60	0.35	2.86%	12.19	12.60	193191	24171	2.78%
2025-08-04	12.08	12.25	0.12	0.99%	11.98	12.27	114263	13860	1.65%
2025-08-01	12.15	12.13	-0.08	-0.66%	12.00	12.34	119977	14615	1.73%
2025-07-31	12.36	12.21	-0.15	-1.21%	12.13	12.54	151025	18679	2.18%
2025-07-30	12.43	12.36	-0.18	-1.44%	12.20	12.55	142007	17551	2.05%
2025-07-29	12.36	12.54	0.13	1.05%	12.25	12.55	141659	17556	2.04%
2025-07-28	12.11	12.41	0.30	2.48%	12.07	12.47	190020	23450	2.74%
2025-07-25	12.20	12.11	-0.09	-0.74%	12.06	12.22	103206	12512	1.49%
2025-07-24	11.90	12.20	0.24	2.01%	11.90	12.22	146074	17741	2.10%