大富科技（300134）历史行情

以下为大富科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.010	8.120	8.140	7.670	0.090	1.121%	1,006.91万	0.80亿	1.312%
2026-10-08	8.190	8.030	8.300	7.950	-0.140	-1.714%	5.73万	0.00亿	0.000%
2026-10-07	8.390	8.170	8.390	8.100	-0.120	-1.448%	477.56万	0.39亿	0.622%
2026-10-06	8.390	8.170	8.390	8.100	-0.120	-1.448%	477.56万	0.39亿	0.622%
2026-10-05	8.390	8.170	8.390	8.100	-0.120	-1.448%	477.56万	0.39亿	0.622%
2026-10-02	8.390	8.170	8.390	8.100	-0.120	-1.448%	477.56万	0.39亿	0.622%
2026-10-01	8.390	8.170	8.390	8.100	-0.120	-1.448%	477.56万	0.39亿	0.622%
2026-09-30	8.390	8.170	8.390	8.100	-0.120	-1.448%	4.78万	0.00亿	0.000%
2026-09-29	8.080	8.290	8.340	8.040	0.170	2.094%	6.25万	0.00亿	0.000%
2026-09-28	8.390	8.120	8.420	7.960	-0.300	-3.563%	8.84万	0.00亿	0.000%
2026-09-27	8.460	8.420	8.520	8.280	-0.050	-0.590%	609.35万	0.51亿	0.794%
2026-09-24	8.460	8.420	8.520	8.280	-0.050	-0.590%	6.09万	0.00亿	0.000%
2026-09-23	8.540	8.470	8.590	8.410	-0.120	-1.397%	6.38万	0.00亿	0.000%
2026-09-22	8.650	8.590	8.700	8.550	-0.010	-0.116%	6.92万	0.00亿	0.000%
2026-09-21	8.460	8.600	8.620	8.410	0.180	2.138%	8.01万	0.00亿	0.000%
2026-09-18	8.440	8.420	8.600	8.390	0.040	0.477%	8.60万	0.00亿	0.000%
2026-09-17	8.490	8.380	8.530	8.260	-0.090	-1.063%	6.37万	0.00亿	0.000%
2026-09-16	8.330	8.470	8.550	8.250	0.140	1.681%	8.27万	0.00亿	0.000%
2026-09-15	8.390	8.330	8.480	8.300	-0.100	-1.186%	6.37万	0.00亿	0.000%
2026-09-14	8.450	8.430	8.560	8.390	-0.150	-1.748%	9.74万	0.00亿	0.000%
2026-09-11	8.440	8.580	8.660	8.380	0.080	0.941%	12.94万	0.00亿	0.000%
2026-09-10	8.510	8.500	8.580	8.440	-0.080	-0.932%	6.68万	0.00亿	0.000%
2026-09-09	8.720	8.580	8.830	8.540	-0.130	-1.493%	10.04万	0.00亿	0.000%
2026-09-08	8.810	8.710	9.020	8.680	0.000	0.000%	17.23万	0.00亿	0.000%
2026-09-07	8.650	8.710	8.750	8.580	0.100	1.161%	9.54万	0.00亿	0.000%
2026-09-04	8.750	8.610	8.880	8.570	-0.080	-0.921%	10.62万	0.00亿	0.000%
2026-09-03	8.880	8.690	8.930	8.650	-0.130	-1.474%	10.11万	0.00亿	0.000%
2026-09-02	8.710	8.820	8.910	8.700	0.030	0.341%	11.34万	0.00亿	0.000%
2026-09-01	8.740	8.790	8.820	8.650	0.050	0.572%	13.25万	0.00亿	0.000%
2026-08-31	8.400	8.740	8.860	8.350	0.250	2.945%	15.10万	0.00亿	0.000%
2026-08-28	8.440	8.490	8.570	8.380	0.040	0.473%	9.16万	0.00亿	0.000%
2026-08-27	8.350	8.450	8.470	8.310	0.070	0.835%	9.94万	0.00亿	0.000%
2026-08-26	8.360	8.380	8.440	8.190	0.030	0.359%	10.54万	0.00亿	0.000%
2026-08-25	8.030	8.350	8.380	8.020	0.240	2.959%	11.17万	0.00亿	0.000%
2026-08-24	8.230	8.110	8.320	8.000	-0.060	-0.734%	10.64万	0.00亿	0.000%
2026-08-21	8.020	8.170	8.210	7.960	0.060	0.740%	11.10万	0.00亿	0.000%
2026-08-20	7.880	8.110	8.220	7.790	0.320	4.108%	14.64万	0.00亿	0.000%
2026-08-19	8.300	7.790	8.300	7.740	-0.590	-7.041%	15.86万	0.00亿	0.000%
2026-08-18	8.490	8.380	8.500	8.250	-0.140	-1.643%	10.55万	0.00亿	0.000%
2026-08-17	8.440	8.520	8.520	8.320	0.080	0.948%	11.74万	0.00亿	0.000%
2026-08-14	8.550	8.440	8.640	8.310	-0.120	-1.402%	16.10万	0.00亿	0.000%
2026-08-13	8.710	8.560	8.880	8.530	-0.220	-2.506%	21.95万	0.00亿	0.000%
2026-08-12	8.530	8.780	8.800	8.450	0.190	2.212%	24.45万	0.00亿	0.000%
2026-08-11	8.530	8.590	8.700	8.470	-0.040	-0.463%	22.19万	0.00亿	0.000%
2026-08-10	8.840	8.630	8.900	8.510	-0.400	-4.430%	30.75万	0.00亿	0.000%
2026-08-07	9.250	9.030	9.430	8.930	-0.560	-5.839%	51.72万	0.00亿	0.000%
2026-08-06	8.290	9.590	9.880	8.210	1.270	15.264%	56.48万	0.00亿	0.000%
2026-08-05	8.230	8.320	8.440	8.200	0.040	0.483%	9.96万	0.00亿	0.000%
2026-08-04	8.140	8.280	8.300	8.110	0.240	2.985%	10.29万	0.00亿	0.000%
2026-08-03	7.810	8.040	8.050	7.790	0.230	2.945%	8.82万	0.00亿	0.000%
2026-07-31	7.730	7.810	7.940	7.730	0.230	3.034%	11.52万	0.00亿	0.000%
2026-07-30	7.710	7.580	7.810	7.490	-0.160	-2.067%	9.29万	0.00亿	0.000%
2026-07-29	7.620	7.740	7.760	7.510	0.160	2.111%	10.47万	0.00亿	0.000%
2026-07-28	7.500	7.580	7.680	7.450	0.030	0.397%	9.36万	0.00亿	0.000%
2026-07-27	7.350	7.550	7.560	7.290	0.190	2.582%	9.31万	0.00亿	0.000%
2026-07-24	7.460	7.360	7.620	7.350	-0.110	-1.473%	10.50万	0.00亿	0.000%
2026-07-23	7.300	7.470	7.510	7.300	0.150	2.049%	9.61万	0.00亿	0.000%
2026-07-22	7.430	7.320	7.500	7.270	-0.140	-1.877%	10.81万	0.00亿	0.000%
2026-07-21	7.300	7.460	7.530	6.940	0.170	2.332%	14.96万	0.00亿	0.000%
2026-07-20	7.410	7.290	7.570	7.150	-0.110	-1.486%	14.65万	0.00亿	0.000%
2026-07-17	7.780	7.400	7.820	7.350	-0.400	-5.128%	17.13万	0.00亿	0.000%
2026-07-16	7.730	7.800	8.060	7.590	0.040	0.515%	12.67万	0.00亿	0.000%
2026-07-15	7.680	7.760	7.940	7.620	0.110	1.438%	10.00万	0.00亿	0.000%
2026-07-14	7.630	7.650	7.680	7.400	0.030	0.394%	9.90万	0.00亿	0.000%
2026-07-13	8.060	7.620	8.120	7.570	-0.450	-5.576%	15.06万	0.00亿	0.000%
2026-07-10	7.940	8.070	8.340	7.910	0.090	1.128%	12.41万	0.00亿	0.000%
2026-07-09	7.990	7.980	8.070	7.700	-0.010	-0.125%	10.86万	0.00亿	0.000%
2026-07-08	7.920	7.990	8.090	7.800	0.060	0.757%	11.35万	0.00亿	0.000%
2026-07-07	8.200	7.930	8.270	7.850	-0.270	-3.293%	12.78万	0.00亿	0.000%
2026-07-06	8.720	8.200	8.830	8.150	-0.510	-5.855%	18.12万	0.00亿	0.000%
2026-07-03	8.530	8.710	8.940	8.400	0.400	4.813%	20.69万	0.00亿	0.000%
2026-07-02	8.540	8.310	8.710	8.310	-0.280	-3.260%	14.76万	0.00亿	0.000%
2026-07-01	8.600	8.590	8.760	8.400	0.040	0.468%	12.87万	0.00亿	0.000%
2026-06-30	8.440	8.550	8.740	8.340	0.130	1.544%	12.59万	0.00亿	0.000%
2026-06-29	8.800	8.420	8.870	8.230	-0.410	-4.643%	16.00万	0.00亿	0.000%
2026-06-26	9.150	8.830	9.250	8.800	-0.340	-3.708%	13.77万	0.00亿	0.000%
2026-06-25	9.310	9.170	9.490	9.120	-0.150	-1.609%	12.26万	0.00亿	0.000%
2026-06-24	9.880	9.320	9.920	9.220	-0.560	-5.668%	15.48万	0.00亿	0.000%
2026-06-23	9.930	9.880	10.270	9.800	-0.100	-1.002%	15.28万	0.00亿	0.000%
2026-06-22	10.030	9.980	10.380	9.590	-0.040	-0.399%	15.16万	0.00亿	0.000%
2026-06-18	10.030	10.020	10.220	9.900	-0.050	-0.497%	9.82万	0.00亿	0.000%
2026-06-17	10.140	10.070	10.430	10.010	-0.220	-2.138%	11.56万	0.00亿	0.000%
2026-06-16	9.690	10.290	10.400	9.620	0.530	5.430%	18.96万	0.00亿	0.000%
2026-06-15	9.650	9.760	9.890	9.520	0.110	1.140%	13.81万	0.00亿	0.000%
2026-06-12	9.790	9.650	10.030	9.400	-0.010	-0.104%	19.02万	0.00亿	0.000%
2026-06-11	9.970	9.660	10.020	9.450	-0.370	-3.689%	13.64万	0.00亿	0.000%
2026-06-10	10.230	10.030	10.230	9.780	-0.260	-2.527%	14.02万	0.00亿	0.000%
2026-06-09	10.300	10.290	10.350	10.050	0.130	1.280%	13.24万	0.00亿	0.000%
2026-06-08	10.500	10.160	10.590	9.980	-0.530	-4.958%	20.29万	0.00亿	0.000%
2026-06-05	10.020	10.690	11.060	9.910	0.660	6.580%	26.04万	0.00亿	0.000%
2026-06-04	10.220	10.030	10.450	9.980	-0.320	-3.092%	11.73万	0.00亿	0.000%
2026-06-03	10.430	10.350	10.830	10.280	-0.080	-0.767%	14.28万	0.00亿	0.000%
2026-06-02	10.050	10.430	10.580	9.920	0.380	3.781%	16.18万	0.00亿	0.000%
2026-06-01	9.740	10.050	10.250	9.740	0.080	0.802%	11.94万	0.00亿	0.000%
2026-05-29	10.700	9.970	10.770	9.900	-0.730	-6.822%	16.23万	0.00亿	0.000%
2026-05-28	10.520	10.700	10.760	10.240	0.180	1.711%	12.18万	0.00亿	0.000%
2026-05-27	10.880	10.520	11.050	10.380	-0.360	-3.309%	14.02万	0.00亿	0.000%
2026-05-26	11.130	10.880	11.300	10.710	-0.290	-2.596%	11.88万	0.00亿	0.000%
2026-05-25	11.260	11.170	11.340	10.940	0.000	0.000%	10.45万	0.00亿	0.000%
2026-05-22	10.980	11.170	11.290	10.850	0.230	2.102%	11.30万	0.00亿	0.000%
2026-05-21	11.490	10.940	11.780	10.900	-0.540	-4.704%	14.70万	0.00亿	0.000%
2026-05-20	11.730	11.480	11.820	11.420	-0.290	-2.464%	10.05万	0.00亿	0.000%
2026-05-19	11.540	11.770	11.770	11.410	0.230	1.993%	11.56万	0.00亿	0.000%
2026-05-18	11.400	11.540	11.660	11.230	0.140	1.228%	11.54万	0.00亿	0.000%
2026-05-15	11.580	11.400	11.730	11.320	-0.190	-1.639%	13.85万	0.00亿	0.000%
2026-05-14	11.860	11.590	11.890	11.560	-0.260	-2.194%	12.57万	0.00亿	0.000%
2026-05-13	11.680	11.850	11.980	11.610	0.120	1.023%	13.85万	0.00亿	0.000%
2026-05-12	11.900	11.730	11.970	11.700	-0.100	-0.845%	12.35万	0.00亿	0.000%
2026-05-11	11.720	11.830	11.980	11.700	0.130	1.111%	15.36万	0.00亿	0.000%
2026-05-08	11.630	11.700	11.770	11.540	-0.040	-0.341%	17.03万	0.00亿	0.000%
2026-05-07	11.200	11.740	11.950	11.110	0.550	4.915%	25.50万	0.00亿	0.000%
2026-05-06	11.070	11.190	11.250	11.060	0.190	1.727%	13.23万	0.00亿	0.000%
2026-04-30	11.030	11.000	11.100	10.850	-0.050	-0.452%	9.66万	0.00亿	0.000%
2026-04-29	10.920	11.050	11.240	10.840	0.130	1.190%	11.44万	0.00亿	0.000%
2026-04-28	11.020	10.920	11.060	10.820	-0.150	-1.355%	10.01万	0.00亿	0.000%
2026-04-27	10.870	11.070	11.130	10.830	0.140	1.281%	10.59万	0.00亿	0.000%
2026-04-24	11.070	10.930	11.200	10.900	-0.200	-1.797%	12.51万	0.00亿	0.000%
2026-04-23	11.460	11.130	11.560	11.000	-0.430	-3.720%	17.24万	0.00亿	0.000%
2026-04-22	11.140	11.560	11.680	11.130	0.450	4.050%	22.27万	0.00亿	0.000%
2026-04-21	11.260	11.110	11.310	10.980	-0.160	-1.420%	12.66万	0.00亿	0.000%
2026-04-20	11.430	11.270	11.460	11.240	-0.200	-1.744%	17.90万	0.00亿	0.000%
2026-04-17	11.080	11.470	11.550	11.000	0.350	3.147%	28.29万	0.00亿	0.000%
2026-04-16	10.900	11.120	11.150	10.710	0.240	2.206%	21.32万	0.00亿	0.000%
2026-04-15	10.730	10.880	11.270	10.730	0.150	1.398%	22.97万	0.00亿	0.000%
2026-04-14	10.780	10.730	10.880	10.600	0.050	0.468%	12.60万	0.00亿	0.000%
2026-04-13	10.650	10.680	10.760	10.600	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-10	11.000	10.830	11.060	10.830	0.000	0.000%	19.15万	0.00亿	0.000%
2026-04-09	10.660	11.010	11.140	10.630	0.000	0.000%	30.80万	0.00亿	0.000%
2026-04-08	10.780	10.830	10.880	10.500	0.000	0.000%	41.57万	0.00亿	0.000%
2026-04-07	10.090	10.730	11.550	9.990	0.000	0.000%	38.87万	0.00亿	0.000%
2026-04-03	10.020	9.840	10.130	9.810	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-02	10.170	9.950	10.230	9.870	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-01	10.250	10.200	10.300	10.080	0.000	0.000%	5.89万	0.00亿	0.000%