大富科技(300134)股票信息
| 股票代码 | 300134 |
| 股票名称 | 大富科技 |
| 最新价/元 | 14.69 |
| 涨跌额/元 | 2.45 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 14.69 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.24 |
| 今开/元 | 14.68 |
| 最高/元 | 14.69 |
| 最低/元 | 13.04 |
| 成交量/手 | 832247.60 |
| 成交额/万 | 117770.93 |
| 股净值/元 | -66.77 |
| 市净率 | 2.63 |
| 总市值/万 | 1127454.57 |
| 流通值/万 | 1046542.05 |
| 换手率/% | 11.68 |
| 入市日期 | 2010-10-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
大富科技(300134)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.68 | 14.69 | 2.45 | 20.02 | 832247.60 | 117770.93 | 11.68 |
| 2024-09-30 | 10.85 | 12.24 | 2.02 | 19.77 | 801550.29 | 90759.79 | 11.25 |
| 2024-09-27 | 9.49 | 10.22 | 0.84 | 8.96 | 709607.16 | 71118.89 | 9.96 |
| 2024-09-26 | 9.02 | 9.38 | 0.20 | 2.18 | 608904.28 | 56205.40 | 8.55 |
| 2024-09-25 | 8.98 | 9.18 | 0.35 | 3.96 | 804864.49 | 73945.09 | 11.30 |
| 2024-09-24 | 8.52 | 8.83 | 0.16 | 1.85 | 714505.28 | 60763.96 | 10.03 |
| 2024-09-23 | 8.64 | 8.67 | -0.20 | -2.26 | 644268.42 | 56944.96 | 9.04 |
| 2024-09-20 | 8.85 | 8.87 | 0.23 | 2.66 | 770665.48 | 69740.51 | 10.82 |
| 2024-09-19 | 8.53 | 8.64 | 0.04 | 0.47 | 763542.98 | 65987.37 | 10.72 |
| 2024-09-18 | 9.10 | 8.60 | -1.52 | -15.02 | 896457.51 | 80216.42 | 12.58 |
| 2024-09-13 | 11.54 | 10.12 | -1.95 | -16.16 | 1136318.93 | 122702.48 | 15.95 |
| 2024-09-12 | 11.96 | 12.07 | 1.34 | 12.49 | 1327889.59 | 155389.14 | 18.64 |
| 2024-09-11 | 11.25 | 10.73 | 0.12 | 1.13 | 1325018.29 | 150790.24 | 18.60 |
| 2024-09-10 | 8.92 | 10.61 | 1.77 | 20.02 | 1047101.08 | 101139.29 | 14.70 |
| 2024-09-09 | 7.65 | 8.84 | 1.47 | 19.95 | 708688.81 | 59585.72 | 9.95 |
| 2024-09-06 | 8.00 | 7.37 | -0.64 | -7.99 | 378481.11 | 28847.77 | 5.31 |
| 2024-09-05 | 7.62 | 8.01 | 0.21 | 2.69 | 498558.45 | 39037.55 | 7.00 |
| 2024-09-04 | 7.95 | 7.80 | -0.36 | -4.41 | 469848.56 | 36378.33 | 6.60 |
| 2024-09-03 | 8.01 | 8.16 | -0.37 | -4.34 | 640830.51 | 52551.65 | 9.00 |
| 2024-09-02 | 7.65 | 8.53 | 1.02 | 13.58 | 796016.56 | 65962.78 | 11.17 |
| 2024-08-30 | 6.93 | 7.51 | 0.49 | 6.98 | 456524.77 | 34478.60 | 6.41 |
| 2024-08-29 | 6.53 | 7.02 | 0.42 | 6.36 | 253495.55 | 17408.01 | 3.56 |
| 2024-08-28 | 6.78 | 6.60 | -0.25 | -3.65 | 188762.87 | 12638.07 | 2.65 |
| 2024-08-27 | 7.22 | 6.85 | -0.56 | -7.56 | 289323.09 | 20268.60 | 4.06 |
| 2024-08-26 | 7.05 | 7.41 | 0.37 | 5.26 | 383069.88 | 28057.82 | 5.38 |
| 2024-08-23 | 6.78 | 7.04 | 0.21 | 3.08 | 201863.17 | 14042.20 | 2.83 |
| 2024-08-22 | 6.83 | 6.83 | -0.01 | -0.15 | 179434.51 | 12441.64 | 2.52 |
| 2024-08-21 | 6.80 | 6.84 | -0.08 | -1.16 | 139846.09 | 9686.70 | 1.96 |
| 2024-08-20 | 6.98 | 6.92 | 0.01 | 0.15 | 201850.60 | 14125.18 | 2.83 |
| 2024-08-19 | 7.01 | 6.91 | -0.18 | -2.54 | 149203.67 | 10329.60 | 2.09 |
| 2024-08-16 | 6.94 | 7.09 | 0.18 | 2.61 | 216916.40 | 15393.25 | 3.04 |
| 2024-08-15 | 6.75 | 6.91 | 0.11 | 1.62 | 176145.31 | 12146.79 | 2.47 |
| 2024-08-14 | 6.65 | 6.80 | 0.16 | 2.41 | 179826.64 | 12172.00 | 2.52 |
| 2024-08-13 | 6.43 | 6.64 | 0.21 | 3.27 | 183961.08 | 11995.89 | 2.58 |
| 2024-08-12 | 6.85 | 6.43 | -0.54 | -7.75 | 226169.34 | 14923.72 | 3.17 |
| 2024-08-09 | 6.64 | 6.97 | 0.34 | 5.13 | 226540.27 | 15626.75 | 3.18 |
| 2024-08-08 | 6.67 | 6.63 | -0.04 | -0.60 | 77642.62 | 5135.46 | 1.09 |
| 2024-08-07 | 6.65 | 6.67 | 0.08 | 1.21 | 99567.15 | 6640.89 | 1.40 |
| 2024-08-06 | 6.43 | 6.59 | 0.21 | 3.29 | 64345.00 | 4180.10 | 0.90 |
| 2024-08-05 | 6.76 | 6.38 | -0.43 | -6.31 | 89080.57 | 5849.42 | 1.25 |
| 2024-08-02 | 6.86 | 6.81 | -0.12 | -1.73 | 54869.20 | 3756.11 | 0.77 |
| 2024-08-01 | 6.97 | 6.93 | -0.08 | -1.14 | 68591.20 | 4783.32 | 0.96 |
| 2024-07-31 | 6.71 | 7.01 | 0.25 | 3.70 | 98521.20 | 6808.08 | 1.38 |
| 2024-07-30 | 6.64 | 6.76 | 0.11 | 1.65 | 91295.00 | 6132.06 | 1.28 |
| 2024-07-29 | 6.51 | 6.65 | 0.27 | 4.23 | 104129.20 | 6836.33 | 1.46 |
| 2024-07-26 | 6.18 | 6.38 | 0.20 | 3.24 | 68657.77 | 4353.90 | 0.96 |
| 2024-07-25 | 6.10 | 6.18 | 0.00 | 0.00 | 74011.20 | 4548.46 | 1.04 |
| 2024-07-24 | 6.25 | 6.18 | -0.08 | -1.28 | 66924.00 | 4155.29 | 0.94 |
| 2024-07-23 | 6.40 | 6.26 | -0.15 | -2.34 | 44040.00 | 2803.01 | 0.62 |
| 2024-07-22 | 6.30 | 6.41 | 0.09 | 1.42 | 51520.85 | 3289.22 | 0.72 |
| 2024-07-19 | 6.19 | 6.32 | 0.13 | 2.10 | 62893.00 | 3942.46 | 0.88 |
| 2024-07-18 | 6.31 | 6.19 | -0.13 | -2.06 | 67921.99 | 4176.68 | 0.95 |
| 2024-07-17 | 6.54 | 6.32 | -0.22 | -3.36 | 84819.65 | 5419.77 | 1.19 |
| 2024-07-16 | 6.63 | 6.54 | 0.09 | 1.40 | 116262.00 | 7662.14 | 1.63 |
| 2024-07-15 | 6.65 | 6.45 | -0.20 | -3.01 | 45661.00 | 2959.36 | 0.64 |
| 2024-07-12 | 6.59 | 6.65 | 0.02 | 0.30 | 57564.00 | 3823.61 | 0.81 |
| 2024-07-11 | 6.59 | 6.63 | 0.15 | 2.32 | 83104.00 | 5497.50 | 1.17 |
| 2024-07-10 | 6.55 | 6.48 | -0.04 | -0.61 | 44790.75 | 2919.42 | 0.63 |
| 2024-07-09 | 6.24 | 6.52 | 0.29 | 4.66 | 71301.10 | 4552.11 | 1.00 |
| 2024-07-08 | 6.49 | 6.23 | -0.26 | -4.01 | 49404.00 | 3114.39 | 0.69 |
| 2024-07-05 | 6.37 | 6.49 | 0.05 | 0.78 | 59476.35 | 3821.74 | 0.83 |
| 2024-07-04 | 6.63 | 6.44 | -0.24 | -3.59 | 62803.00 | 4108.49 | 0.88 |
| 2024-07-03 | 6.73 | 6.68 | -0.14 | -2.05 | 50030.00 | 3362.93 | 0.70 |
| 2024-07-02 | 6.78 | 6.82 | 0.12 | 1.79 | 69652.76 | 4734.24 | 0.98 |
| 2024-07-01 | 6.87 | 6.70 | -0.12 | -1.76 | 61796.00 | 4108.06 | 0.87 |
| 2024-06-28 | 6.70 | 6.82 | 0.10 | 1.49 | 58981.98 | 4045.01 | 0.83 |
| 2024-06-27 | 6.92 | 6.72 | -0.18 | -2.61 | 49750.00 | 3379.73 | 0.70 |
| 2024-06-26 | 6.45 | 6.90 | 0.42 | 6.48 | 60066.02 | 4009.82 | 0.84 |
| 2024-06-25 | 6.57 | 6.48 | -0.14 | -2.12 | 60824.60 | 3960.16 | 0.85 |
| 2024-06-24 | 6.92 | 6.62 | -0.40 | -5.70 | 59308.70 | 4010.49 | 0.83 |
| 2024-06-21 | 6.97 | 7.02 | 0.01 | 0.14 | 50055.00 | 3494.71 | 0.70 |
| 2024-06-20 | 7.23 | 7.01 | -0.21 | -2.91 | 55229.05 | 3939.97 | 0.78 |
| 2024-06-19 | 7.26 | 7.22 | -0.06 | -0.82 | 48546.00 | 3526.13 | 0.68 |
| 2024-06-18 | 7.01 | 7.28 | 0.23 | 3.26 | 74968.00 | 5416.70 | 1.05 |
| 2024-06-17 | 6.99 | 7.05 | 0.05 | 0.71 | 44697.00 | 3154.24 | 0.63 |
| 2024-06-14 | 6.89 | 7.00 | 0.06 | 0.87 | 53264.05 | 3698.18 | 0.75 |
| 2024-06-13 | 6.88 | 6.94 | 0.06 | 0.87 | 50636.00 | 3520.83 | 0.71 |
| 2024-06-12 | 6.77 | 6.88 | 0.10 | 1.48 | 57393.00 | 3976.31 | 0.81 |
| 2024-06-11 | 6.62 | 6.78 | 0.16 | 2.42 | 61048.78 | 4045.26 | 0.86 |
| 2024-06-07 | 6.60 | 6.62 | 0.15 | 2.32 | 60998.75 | 4042.85 | 0.86 |
| 2024-06-06 | 6.95 | 6.47 | -0.39 | -5.69 | 87059.60 | 5753.85 | 1.22 |
| 2024-06-05 | 7.05 | 6.86 | -0.04 | -0.58 | 67245.92 | 4647.26 | 0.94 |
| 2024-06-04 | 7.08 | 6.90 | -0.28 | -3.90 | 92966.65 | 6430.95 | 1.30 |
| 2024-06-03 | 7.38 | 7.18 | -0.27 | -3.62 | 78896.99 | 5740.84 | 1.11 |
| 2024-05-31 | 7.27 | 7.45 | 0.24 | 3.33 | 63900.74 | 4740.70 | 0.90 |
| 2024-05-30 | 7.21 | 7.21 | 0.08 | 1.12 | 60309.25 | 4327.71 | 0.85 |
| 2024-05-29 | 7.24 | 7.13 | -0.01 | -0.14 | 57475.25 | 4119.73 | 0.81 |
| 2024-05-28 | 7.14 | 7.14 | -0.03 | -0.42 | 93259.32 | 6709.31 | 1.31 |
| 2024-05-27 | 7.29 | 7.17 | -0.37 | -4.91 | 143673.34 | 10236.34 | 2.02 |
| 2024-05-24 | 7.73 | 7.54 | -0.19 | -2.46 | 47475.42 | 3631.60 | 0.67 |
| 2024-05-23 | 7.91 | 7.73 | -0.17 | -2.15 | 42716.00 | 3323.55 | 0.60 |
| 2024-05-22 | 7.80 | 7.90 | 0.11 | 1.41 | 35528.00 | 2792.37 | 0.50 |
| 2024-05-21 | 7.93 | 7.79 | -0.10 | -1.27 | 50014.42 | 3902.46 | 0.70 |
| 2024-05-20 | 7.95 | 7.89 | -0.05 | -0.63 | 74662.74 | 5938.52 | 1.05 |
| 2024-05-17 | 7.81 | 7.94 | 0.15 | 1.93 | 56477.09 | 4443.07 | 0.79 |
| 2024-05-16 | 7.72 | 7.79 | 0.08 | 1.04 | 47362.11 | 3708.66 | 0.66 |
| 2024-05-15 | 7.79 | 7.71 | -0.05 | -0.64 | 51170.21 | 3986.77 | 0.72 |
| 2024-05-14 | 7.64 | 7.76 | 0.15 | 1.97 | 80300.91 | 6223.82 | 1.13 |
| 2024-05-13 | 7.93 | 7.61 | -0.35 | -4.40 | 85622.00 | 6587.59 | 1.20 |
| 2024-05-10 | 8.08 | 7.96 | -0.20 | -2.45 | 66052.75 | 5285.98 | 0.93 |
日K线
周K线
月K线
