当前位置: 爱股网 > 股票行情 > 大富科技(300134)股票行情

大富科技(300134)股票行情

大富科技(300134)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

大富科技(300134)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.22	10.35	0.19	1.87%	10.22	10.54	86165	8978.68	1.21%	0.00
2026-03-24	10.02	10.16	0.30	3.04%	9.85	10.18	100347	10017.23	1.41%	0.00
2026-03-23	10.38	9.86	-0.67	-6.36%	9.70	10.51	156095	15707.91	2.19%	0.00
2026-03-20	10.91	10.53	-0.33	-3.04%	10.51	11.08	100180	10816.24	1.41%	0.00
2026-03-19	10.93	10.86	-0.20	-1.81%	10.81	10.98	92662	10094.44	1.30%	0.00
2026-03-18	11.06	11.06	0.12	1.10%	10.88	11.10	85536	9379.55	1.20%	0.00
2026-03-17	11.19	10.94	-0.20	-1.80%	10.92	11.56	125332	14036.77	1.76%	0.00
2026-03-16	11.07	11.14	0.02	0.18%	10.98	11.17	82762	9168.73	1.16%	0.00
2026-03-13	11.24	11.12	-0.17	-1.51%	11.08	11.37	88832	9971.86	1.25%	0.00
2026-03-12	11.42	11.29	-0.15	-1.31%	11.21	11.55	105919	12023.72	1.49%	0.00
2026-03-11	11.35	11.44	0.10	0.88%	11.33	11.90	154171	17906.22	2.16%	0.00
2026-03-10	11.23	11.34	0.31	2.81%	11.14	11.36	105348	11866.19	1.48%	0.00
2026-03-09	10.99	11.03	-0.13	-1.16%	10.65	11.07	129947	14085.70	1.82%	0.00
2026-03-06	11.19	11.16	-0.05	-0.45%	11.02	11.25	79157	8812.82	1.11%	0.00
2026-03-05	11.09	11.21	0.32	2.94%	10.92	11.37	109074	12271.90	1.53%	0.00
2026-03-04	11.03	10.89	-0.22	-1.98%	10.81	11.13	126980	13914.12	1.78%	0.00
2026-03-03	11.77	11.11	-0.64	-5.45%	11.08	11.90	153047	17455.62	2.15%	0.00
2026-03-02	12.12	11.75	-0.51	-4.16%	11.70	12.23	132803	15761.04	1.86%	0.00
2026-02-27	12.26	12.26	0.00	0.00%	12.07	12.27	88688	10807.12	1.24%	0.00
2026-02-26	12.13	12.26	0.11	0.91%	12.13	12.34	104513	12800.98	1.47%	2.00
2026-02-25	12.25	12.15	0.00	0.00%	12.08	12.27	79721	9692.87	1.12%	0.00
2026-02-24	12.08	12.15	0.20	1.67%	11.99	12.26	105879	12863.72	1.49%	0.00
2026-02-13	11.95	11.95	-0.01	-0.08%	11.92	12.07	76859	9224.40	1.08%	0.00
2026-02-12	12.05	11.96	-0.01	-0.08%	11.89	12.13	75359	9039.75	1.06%	0.00
2026-02-11	12.04	11.97	-0.05	-0.42%	11.92	12.16	66272	7980.20	0.93%	0.00
2026-02-10	11.98	12.02	0.04	0.33%	11.92	12.11	71280	8574.91	1.00%	81.00
2026-02-09	11.87	11.98	0.31	2.66%	11.76	12.06	95412	11413.66	1.34%	0.00
2026-02-06	11.57	11.67	0.01	0.09%	11.49	11.85	87917	10304.93	1.23%	0.00
2026-02-05	11.88	11.66	-0.25	-2.10%	11.63	12.02	92667	10912.17	1.30%	0.00
2026-02-04	11.90	11.91	-0.06	-0.50%	11.77	12.05	85503	10169.72	1.20%	0.00
2026-02-03	11.68	11.97	0.36	3.10%	11.65	11.98	114779	13631.03	1.61%	4.00
2026-02-02	11.79	11.61	-0.21	-1.78%	11.56	11.90	138955	16287.33	1.95%	0.00
2026-01-30	11.67	11.82	0.11	0.94%	11.40	11.95	195554	22858.12	2.74%	0.00
2026-01-29	11.81	11.71	-0.18	-1.51%	11.61	12.09	118795	14063.73	1.67%	0.00
2026-01-28	12.05	11.89	-0.11	-0.92%	11.83	12.15	104347	12506.39	1.46%	0.00
2026-01-27	11.93	12.00	-0.03	-0.25%	11.64	12.10	128792	15276.31	1.81%	1.00
2026-01-26	12.56	12.03	-0.56	-4.45%	11.80	12.59	205846	24898.06	2.89%	0.00
2026-01-23	12.20	12.59	0.37	3.03%	12.18	12.67	145115	18151.86	2.04%	31.00
2026-01-22	12.28	12.22	-0.04	-0.33%	12.11	12.35	107945	13201.82	1.52%	0.00
2026-01-21	11.96	12.26	0.16	1.32%	11.89	12.32	136252	16618.06	1.91%	0.00
2026-01-20	12.66	12.10	-0.56	-4.42%	12.01	12.79	171873	21091.40	2.41%	8.00
2026-01-19	12.61	12.66	-0.01	-0.08%	12.48	12.80	120675	15302.82	1.69%	0.00
2026-01-16	12.79	12.67	-0.04	-0.31%	12.49	12.95	150841	19130.83	2.12%	0.00
2026-01-15	12.91	12.71	-0.34	-2.61%	12.55	12.98	181445	22983.85	2.55%	0.00
2026-01-14	12.95	13.05	0.11	0.85%	12.70	13.28	280268	36520.02	3.93%	0.00
2026-01-13	13.36	12.94	-0.50	-3.72%	12.85	13.36	233505	30383.83	3.28%	0.00
2026-01-12	13.00	13.44	0.45	3.46%	12.96	13.48	269604	35828.98	3.78%	5.00
2026-01-09	12.86	12.99	0.12	0.93%	12.73	13.06	165932	21439.14	2.33%	0.00
2026-01-08	12.83	12.87	0.03	0.23%	12.69	12.98	129629	16658.58	1.82%	0.00
2026-01-07	13.04	12.84	-0.22	-1.68%	12.70	13.04	172931	22189.27	2.43%	0.00
2026-01-06	12.85	13.06	0.22	1.71%	12.75	13.40	242020	31723.84	3.40%	0.00
2026-01-05	12.50	12.84	0.34	2.72%	12.36	12.92	220464	27948.36	3.09%	0.00
2025-12-31	12.45	12.50	0.04	0.32%	12.30	12.66	111980	13976.39	1.57%	0.00
2025-12-30	12.33	12.46	-0.01	-0.08%	12.30	12.68	140029	17475.93	1.97%	1.00
2025-12-29	12.79	12.47	-0.39	-3.03%	12.41	12.79	181747	22806.65	2.55%	0.00
2025-12-26	12.27	12.86	0.65	5.32%	12.12	13.07	345477	44117.21	4.85%	26.00
2025-12-25	12.31	12.21	-0.10	-0.81%	12.15	12.34	99523	12167.44	1.40%	0.00
2025-12-24	12.31	12.31	-0.01	-0.08%	12.01	12.35	145278	17755.38	2.04%	33.00
2025-12-23	12.22	12.32	0.09	0.74%	12.07	12.78	263978	32831.91	3.71%	0.00
2025-12-22	11.39	12.23	0.95	8.42%	11.28	12.50	314492	37595.51	4.41%	5.00
2025-12-19	11.53	11.28	0.00	0.00%	11.25	11.70	133239	15178.22	1.87%	0.00
2025-12-18	11.15	11.28	0.10	0.89%	11.00	11.55	104806	11923.61	1.47%	1.00
2025-12-17	11.16	11.18	-0.05	-0.45%	10.87	11.30	139212	15391.14	1.95%	0.00
2025-12-16	11.42	11.23	-0.19	-1.66%	11.18	11.48	97973	11055.14	1.38%	0.00
2025-12-15	11.51	11.42	-0.20	-1.72%	11.32	11.67	99409	11424.51	1.40%	0.00
2025-12-12	11.67	11.62	-0.06	-0.51%	11.48	11.82	118016	13767.34	1.66%	0.00
2025-12-11	12.00	11.68	-0.32	-2.67%	11.68	12.06	122984	14504.68	1.73%	0.00
2025-12-10	12.22	12.00	-0.25	-2.04%	11.88	12.25	126213	15159.17	1.77%	0.00
2025-12-09	12.34	12.25	-0.15	-1.21%	12.20	12.48	112527	13835.22	1.58%	0.00
2025-12-08	12.31	12.40	0.14	1.14%	12.26	12.53	179953	22394.78	2.53%	0.00
2025-12-05	11.94	12.26	0.31	2.59%	11.76	12.30	200006	24211.99	2.81%	0.00
2025-12-04	12.38	11.95	-0.54	-4.32%	11.80	12.39	228613	27411.05	3.21%	0.00
2025-12-03	12.86	12.49	-0.33	-2.57%	12.34	12.86	233884	29301.80	3.28%	0.00
2025-12-02	12.80	12.82	-0.13	-1.00%	12.59	12.96	306022	38948.63	4.30%	0.00
2025-12-01	12.40	12.95	0.58	4.69%	12.17	13.28	445550	57026.80	6.25%	20.00
2025-11-28	12.41	12.37	-0.21	-1.67%	12.21	12.48	220017	27113.08	3.09%	4.00
2025-11-27	11.97	12.58	0.53	4.40%	11.97	12.65	334409	41711.18	4.69%	2.00
2025-11-26	12.42	12.05	-0.36	-2.90%	12.01	12.42	181917	22149.00	2.55%	0.00
2025-11-25	12.10	12.41	0.31	2.56%	12.10	12.51	213627	26421.15	3.00%	0.00
2025-11-24	11.95	12.10	0.23	1.94%	11.91	12.25	161418	19512.69	2.27%	0.00

深证大盘股票行情在线 K线走势图

大富科技(300134)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58