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
2025-09-16	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%
2025-07-23	12.03	11.96	-0.10	-0.83%	11.85	12.14	99062	11880	1.43%
2025-07-22	12.14	12.06	-0.10	-0.82%	12.00	12.24	102773	12423	1.48%
2025-07-21	12.00	12.16	0.08	0.66%	12.00	12.17	100048	12128	1.44%
2025-07-18	12.16	12.08	-0.09	-0.74%	11.98	12.29	129296	15652	1.86%
2025-07-17	11.88	12.17	0.29	2.44%	11.81	12.19	151344	18319	2.18%
2025-07-16	11.96	11.88	-0.08	-0.67%	11.84	12.09	100045	11967	1.44%
2025-07-15	12.06	11.96	-0.06	-0.50%	11.78	12.13	118822	14194	1.71%
2025-07-14	12.11	12.02	-0.09	-0.74%	11.92	12.15	99805	11985	1.44%
2025-07-11	12.11	12.11	-0.01	-0.08%	11.94	12.20	116152	14036	1.67%
2025-07-10	12.20	12.12	-0.09	-0.74%	12.08	12.37	108547	13227	1.56%
2025-07-09	12.47	12.21	-0.04	-0.33%	12.15	12.57	155113	19084	2.23%
2025-07-08	11.88	12.25	0.33	2.77%	11.88	12.27	137150	16664	1.98%
2025-07-07	12.08	11.92	-0.15	-1.24%	11.88	12.08	86855	10369	1.25%
2025-07-04	12.30	12.07	-0.19	-1.55%	12.05	12.40	143763	17508	2.07%
2025-07-03	11.94	12.26	0.27	2.25%	11.94	12.28	152407	18548	2.20%
2025-07-02	12.00	11.99	-0.11	-0.91%	11.84	12.24	112392	13465	1.62%
2025-07-01	12.29	12.10	-0.13	-1.06%	11.99	12.30	106666	12907	1.54%
2025-06-30	12.08	12.23	0.23	1.92%	11.99	12.25	135894	16556	1.96%
2025-06-27	11.97	12.00	0.05	0.42%	11.93	12.09	111634	13422	1.61%
2025-06-26	12.09	11.95	-0.06	-0.50%	11.94	12.15	140145	16880	2.02%
2025-06-25	11.91	12.01	0.10	0.84%	11.83	12.05	138308	16532	1.99%
2025-06-24	11.68	11.91	0.24	2.06%	11.67	11.93	143344	17027	2.07%
2025-06-23	11.16	11.67	0.36	3.18%	11.16	11.69	115246	13285	1.66%
2025-06-20	11.51	11.31	-0.25	-2.16%	11.27	11.63	90455	10307	1.30%
2025-06-19	11.83	11.56	-0.30	-2.53%	11.51	11.94	129935	15219	1.87%
2025-06-18	11.68	11.86	0.10	0.85%	11.64	11.88	127521	15031	1.84%
2025-06-17	11.66	11.76	0.22	1.91%	11.51	12.00	157868	18603	2.27%
2025-06-16	11.20	11.54	0.22	1.94%	11.10	11.57	113583	13028	1.64%
2025-06-13	11.68	11.32	-0.49	-4.15%	11.28	11.73	178037	20355	2.57%
2025-06-12	11.66	11.81	0.22	1.90%	11.57	12.26	206850	24496	2.98%
2025-06-11	11.57	11.59	0.06	0.52%	11.54	11.71	86534	10063	1.25%
2025-06-10	11.87	11.53	-0.27	-2.29%	11.44	11.87	117078	13572	1.69%
2025-06-09	11.67	11.80	0.15	1.29%	11.67	11.91	96799	11429	1.39%