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
2026-05-08	11.63	11.70	-0.04	-0.34%	11.54	11.77	170250	19904	2.22%
2026-05-07	11.20	11.74	0.55	4.92%	11.11	11.95	254969	29643	3.32%
2026-05-06	11.07	11.19	0.19	1.73%	11.06	11.25	132269	14758	1.72%
2026-04-30	11.03	11.00	-0.05	-0.45%	10.85	11.10	96587	10598	1.26%
2026-04-29	10.92	11.05	0.13	1.19%	10.84	11.24	114426	12679	1.49%
2026-04-28	11.02	10.92	-0.15	-1.36%	10.82	11.06	100101	10969	1.30%
2026-04-27	10.87	11.07	0.14	1.28%	10.83	11.13	105875	11652	1.49%
2026-04-24	11.07	10.93	-0.20	-1.80%	10.90	11.20	125099	13770	1.76%
2026-04-23	11.46	11.13	-0.43	-3.72%	11.00	11.56	172404	19329	2.42%
2026-04-22	11.14	11.56	0.45	4.05%	11.13	11.68	222716	25601	3.13%
2026-04-21	11.26	11.11	-0.16	-1.42%	10.98	11.31	126572	14042	1.78%
2026-04-20	11.43	11.27	-0.20	-1.74%	11.24	11.46	178950	20306	2.51%
2026-04-17	11.08	11.47	0.35	3.15%	11.00	11.55	282887	32144	3.97%
2026-04-16	10.90	11.12	0.24	2.21%	10.71	11.15	213224	23405	2.99%
2026-04-15	10.73	10.88	0.15	1.40%	10.73	11.27	229688	25217	3.22%
2026-04-14	10.78	10.73	0.05	0.47%	10.60	10.88	126001	13509	1.77%
2026-04-13	10.65	10.68	-0.15	-1.39%	10.60	10.76	129835	13864	1.82%
2026-04-10	11.00	10.83	-0.18	-1.63%	10.83	11.06	191466	20945	2.69%
2026-04-09	10.66	11.01	0.18	1.66%	10.63	11.14	308021	33634	4.32%
2026-04-08	10.78	10.83	0.10	0.93%	10.50	10.88	415700	44437	5.84%
2026-04-07	10.09	10.73	0.89	9.04%	9.99	11.55	388705	42599	5.46%
2026-04-03	10.02	9.84	-0.11	-1.11%	9.81	10.13	60444	5991	0.85%
2026-04-02	10.17	9.95	-0.25	-2.45%	9.87	10.23	66638	6686	0.94%
2026-04-01	10.25	10.20	0.18	1.80%	10.08	10.30	58851	5987	0.83%
2026-03-31	10.10	10.02	-0.13	-1.28%	10.00	10.33	63171	6414	0.89%
2026-03-30	9.99	10.15	-0.05	-0.49%	9.92	10.17	68850	6929	0.97%
2026-03-27	10.04	10.20	0.04	0.39%	9.97	10.26	61599	6259	0.86%
2026-03-26	10.31	10.16	-0.19	-1.84%	10.11	10.44	68609	7035	0.96%
2026-03-25	10.22	10.35	0.19	1.87%	10.22	10.54	86165	8978	1.21%
2026-03-24	10.02	10.16	0.30	3.04%	9.85	10.18	100347	10017	1.41%
2026-03-23	10.38	9.86	-0.67	-6.36%	9.70	10.51	156095	15707	2.19%
2026-03-20	10.91	10.53	-0.33	-3.04%	10.51	11.08	100180	10816	1.41%
2026-03-19	10.93	10.86	-0.20	-1.81%	10.81	10.98	92662	10094	1.30%
2026-03-18	11.06	11.06	0.12	1.10%	10.88	11.10	85536	9379	1.20%
2026-03-17	11.19	10.94	-0.20	-1.80%	10.92	11.56	125332	14036	1.76%
2026-03-16	11.07	11.14	0.02	0.18%	10.98	11.17	82762	9168	1.16%
2026-03-13	11.24	11.12	-0.17	-1.51%	11.08	11.37	88832	9971	1.25%
2026-03-12	11.42	11.29	-0.15	-1.31%	11.21	11.55	105919	12023	1.49%
2026-03-11	11.35	11.44	0.10	0.88%	11.33	11.90	154171	17906	2.16%
2026-03-10	11.23	11.34	0.31	2.81%	11.14	11.36	105348	11866	1.48%
2026-03-09	10.99	11.03	-0.13	-1.16%	10.65	11.07	129947	14085	1.82%
2026-03-06	11.19	11.16	-0.05	-0.45%	11.02	11.25	79157	8812	1.11%
2026-03-05	11.09	11.21	0.32	2.94%	10.92	11.37	109074	12271	1.53%
2026-03-04	11.03	10.89	-0.22	-1.98%	10.81	11.13	126980	13914	1.78%
2026-03-03	11.77	11.11	-0.64	-5.45%	11.08	11.90	153047	17455	2.15%
2026-03-02	12.12	11.75	-0.51	-4.16%	11.70	12.23	132803	15761	1.86%
2026-02-27	12.26	12.26	0.00	0.00%	12.07	12.27	88688	10807	1.24%
2026-02-26	12.13	12.26	0.11	0.91%	12.13	12.34	104513	12800	1.47%
2026-02-25	12.25	12.15	0.00	0.00%	12.08	12.27	79721	9692	1.12%
2026-02-24	12.08	12.15	0.20	1.67%	11.99	12.26	105879	12863	1.49%
2026-02-13	11.95	11.95	-0.01	-0.08%	11.92	12.07	76859	9224	1.08%
2026-02-12	12.05	11.96	-0.01	-0.08%	11.89	12.13	75359	9039	1.06%
2026-02-11	12.04	11.97	-0.05	-0.42%	11.92	12.16	66272	7980	0.93%
2026-02-10	11.98	12.02	0.04	0.33%	11.92	12.11	71280	8574	1.00%
2026-02-09	11.87	11.98	0.31	2.66%	11.76	12.06	95412	11413	1.34%
2026-02-06	11.57	11.67	0.01	0.09%	11.49	11.85	87917	10304	1.23%
2026-02-05	11.88	11.66	-0.25	-2.10%	11.63	12.02	92667	10912	1.30%
2026-02-04	11.90	11.91	-0.06	-0.50%	11.77	12.05	85503	10169	1.20%
2026-02-03	11.68	11.97	0.36	3.10%	11.65	11.98	114779	13631	1.61%
2026-02-02	11.79	11.61	-0.21	-1.78%	11.56	11.90	138955	16287	1.95%
2026-01-30	11.67	11.82	0.11	0.94%	11.40	11.95	195554	22858	2.74%
2026-01-29	11.81	11.71	-0.18	-1.51%	11.61	12.09	118795	14063	1.67%