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
2025-12-16	11.42	11.23	-0.19	-1.66%	11.18	11.48	97973	11055	1.38%
2025-12-15	11.51	11.42	-0.20	-1.72%	11.32	11.67	99409	11424	1.40%
2025-12-12	11.67	11.62	-0.06	-0.51%	11.48	11.82	118016	13767	1.66%
2025-12-11	12.00	11.68	-0.32	-2.67%	11.68	12.06	122984	14504	1.73%
2025-12-10	12.22	12.00	-0.25	-2.04%	11.88	12.25	126213	15159	1.77%
2025-12-09	12.34	12.25	-0.15	-1.21%	12.20	12.48	112527	13835	1.58%
2025-12-08	12.31	12.40	0.14	1.14%	12.26	12.53	179953	22394	2.53%
2025-12-05	11.94	12.26	0.31	2.59%	11.76	12.30	200006	24211	2.81%
2025-12-04	12.38	11.95	-0.54	-4.32%	11.80	12.39	228613	27411	3.21%
2025-12-03	12.86	12.49	-0.33	-2.57%	12.34	12.86	233884	29301	3.28%
2025-12-02	12.80	12.82	-0.13	-1.00%	12.59	12.96	306022	38948	4.30%
2025-12-01	12.40	12.95	0.58	4.69%	12.17	13.28	445550	57026	6.25%
2025-11-28	12.41	12.37	-0.21	-1.67%	12.21	12.48	220017	27113	3.09%
2025-11-27	11.97	12.58	0.53	4.40%	11.97	12.65	334409	41711	4.69%
2025-11-26	12.42	12.05	-0.36	-2.90%	12.01	12.42	181917	22149	2.55%
2025-11-25	12.10	12.41	0.31	2.56%	12.10	12.51	213627	26421	3.00%
2025-11-24	11.95	12.10	0.23	1.94%	11.91	12.25	161418	19512	2.27%
2025-11-21	12.00	11.87	-0.35	-2.86%	11.82	12.29	192616	23141	2.70%
2025-11-20	12.01	12.22	0.24	2.00%	11.87	12.33	201420	24512	2.83%
2025-11-19	12.18	11.98	-0.22	-1.80%	11.81	12.25	146723	17547	2.06%
2025-11-18	12.15	12.20	-0.16	-1.29%	12.06	12.29	173826	21160	2.44%
2025-11-17	12.19	12.36	0.46	3.87%	12.11	12.65	291763	36204	4.10%
2025-11-14	11.63	11.90	0.25	2.15%	11.60	12.28	227789	27329	3.20%
2025-11-13	11.50	11.65	0.06	0.52%	11.45	11.82	118760	13851	1.67%
2025-11-12	11.62	11.59	-0.06	-0.52%	11.48	11.73	91328	10561	1.28%
2025-11-11	11.75	11.65	-0.10	-0.85%	11.62	11.80	99291	11617	1.39%
2025-11-10	11.62	11.75	0.15	1.29%	11.56	11.79	104909	12286	1.47%
2025-11-07	11.49	11.60	0.03	0.26%	11.44	11.75	96734	11204	1.36%
2025-11-06	11.65	11.57	-0.07	-0.60%	11.42	11.69	74756	8619	1.05%
2025-11-05	11.50	11.64	-0.02	-0.17%	11.45	11.77	75539	8798	1.06%
2025-11-04	11.74	11.66	-0.06	-0.51%	11.56	11.74	81069	9448	1.14%
2025-11-03	11.58	11.72	0.12	1.03%	11.48	11.72	90604	10538	1.27%
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%