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
2025-08-01	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%
2025-06-06	11.67	11.65	-0.05	-0.43%	11.54	11.72	87372	10153	1.26%
2025-06-05	11.49	11.70	0.16	1.39%	11.30	11.74	124405	14389	1.79%
2025-06-04	11.48	11.54	0.08	0.70%	11.46	11.66	77180	8914	1.11%
2025-06-03	11.39	11.46	-0.04	-0.35%	11.26	11.78	92761	10724	1.34%
2025-05-30	11.74	11.50	-0.29	-2.46%	11.44	11.74	98752	11388	1.42%
2025-05-29	11.44	11.79	0.31	2.70%	11.40	11.87	108826	12765	1.57%
2025-05-28	11.70	11.48	-0.20	-1.71%	11.42	11.82	88851	10254	1.28%
2025-05-27	11.55	11.68	0.05	0.43%	11.42	11.77	93877	10865	1.35%
2025-05-26	11.32	11.63	0.31	2.74%	11.30	11.65	90211	10429	1.30%
2025-05-23	11.68	11.32	-0.34	-2.92%	11.32	11.72	105574	12156	1.52%
2025-05-22	11.84	11.66	-0.21	-1.77%	11.65	11.95	86746	10209	1.25%
2025-05-21	12.07	11.87	-0.23	-1.90%	11.81	12.07	108546	12912	1.56%
2025-05-20	12.00	12.10	0.04	0.33%	11.85	12.11	111916	13444	1.61%
2025-05-19	11.83	12.06	0.18	1.52%	11.66	12.07	117169	13943	1.69%
2025-05-16	11.66	11.88	0.09	0.76%	11.61	11.98	115466	13719	1.66%
2025-05-15	12.00	11.79	-0.18	-1.50%	11.78	12.15	133453	15877	1.92%
2025-05-14	12.02	11.97	-0.04	-0.33%	11.89	12.12	141180	16924	2.03%
2025-05-13	12.35	12.01	-0.21	-1.72%	12.00	12.40	181795	22086	2.62%
2025-05-12	12.12	12.22	0.17	1.41%	11.97	12.26	255586	31019	3.68%
2025-05-09	11.94	12.05	0.17	1.43%	11.58	12.10	292130	34632	4.21%
2025-05-08	11.72	11.88	0.16	1.37%	11.60	11.91	147173	17430	2.12%
2025-05-07	11.95	11.72	0.08	0.69%	11.56	11.99	208597	24490	3.01%
2025-05-06	11.28	11.64	0.49	4.39%	11.23	11.64	173069	19919	2.49%
2025-04-30	10.85	11.15	0.30	2.76%	10.85	11.33	148831	16599	2.14%
2025-04-29	10.75	10.85	0.03	0.28%	10.69	10.96	87649	9531	1.26%
2025-04-28	11.01	10.82	-0.22	-1.99%	10.75	11.01	102183	11077	1.47%
2025-04-25	10.87	11.04	0.25	2.32%	10.80	11.26	179556	19895	2.52%
2025-04-24	11.14	10.79	-0.33	-2.97%	10.70	11.18	164110	17857	2.30%