大富科技
sz300134 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.98
涨跌幅
-1.24%
成交量
5,274,800 股
成交额
42,101,368 元
换手率
0.69%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.01 | 7.98 | 8.08 | 7.92 | -1.24% | 5,274,800 | 42,101,368 | 0.69 |
| 2026-10-13 | 7.97 | 8.08 | 8.13 | 7.75 | +0.75% | 7,129,600 | 56,664,036 | 0.93 |
| 2026-10-12 | 8.08 | 8.02 | 8.14 | 7.93 | -1.23% | 6,968,000 | 56,025,048 | 0.91 |
| 2026-10-09 | 8.01 | 8.12 | 8.14 | 7.67 | +1.12% | 10,069,100 | 79,652,240 | 1.31 |
| 2026-10-08 | 8.19 | 8.03 | 8.30 | 7.95 | -1.71% | 5,727,400 | 46,339,836 | 0.75 |
| 2026-09-30 | 8.39 | 8.17 | 8.39 | 8.10 | -1.45% | 4,775,600 | 39,240,168 | 0.62 |
| 2026-09-29 | 8.08 | 8.29 | 8.34 | 8.04 | +2.09% | 6,252,800 | 51,535,816 | 0.81 |
| 2026-09-28 | 8.39 | 8.12 | 8.42 | 7.96 | -3.56% | 8,837,500 | 71,754,416 | 1.15 |
| 2026-09-24 | 8.46 | 8.42 | 8.52 | 8.28 | -0.59% | 6,093,500 | 51,209,916 | 0.79 |
| 2026-09-23 | 8.54 | 8.47 | 8.59 | 8.41 | -1.40% | 6,383,600 | 54,159,424 | 0.83 |
| 2026-09-22 | 8.65 | 8.59 | 8.70 | 8.55 | -0.12% | 6,919,700 | 59,690,536 | 0.90 |
| 2026-09-21 | 8.46 | 8.60 | 8.62 | 8.41 | +2.14% | 8,014,700 | 68,483,128 | 1.04 |
| 2026-09-18 | 8.44 | 8.42 | 8.60 | 8.39 | +0.48% | 8,601,600 | 73,031,608 | 1.12 |
| 2026-09-17 | 8.49 | 8.38 | 8.53 | 8.26 | -1.06% | 6,370,800 | 53,445,000 | 0.83 |
| 2026-09-16 | 8.33 | 8.47 | 8.55 | 8.25 | +1.68% | 8,273,300 | 69,911,472 | 1.08 |
| 2026-09-15 | 8.39 | 8.33 | 8.48 | 8.30 | -1.19% | 6,368,000 | 53,264,272 | 0.83 |
| 2026-09-14 | 8.45 | 8.43 | 8.56 | 8.39 | -1.75% | 9,744,900 | 82,447,176 | 1.27 |
| 2026-09-11 | 8.44 | 8.58 | 8.66 | 8.38 | +0.94% | 12,936,000 | 110,737,312 | 1.69 |
| 2026-09-10 | 8.51 | 8.50 | 8.58 | 8.44 | -0.93% | 6,680,200 | 56,894,004 | 0.87 |
| 2026-09-09 | 8.72 | 8.58 | 8.83 | 8.54 | -1.49% | 10,039,400 | 86,915,152 | 1.31 |
| 2026-09-08 | 8.81 | 8.71 | 9.02 | 8.68 | +0.00% | 17,234,500 | 152,471,328 | 2.25 |
| 2026-09-07 | 8.65 | 8.71 | 8.75 | 8.58 | +1.16% | 9,543,400 | 82,893,920 | 1.24 |
| 2026-09-04 | 8.75 | 8.61 | 8.88 | 8.57 | -0.92% | 10,615,700 | 92,750,048 | 1.38 |
| 2026-09-03 | 8.88 | 8.69 | 8.93 | 8.65 | -1.47% | 10,113,000 | 88,614,624 | 1.32 |
| 2026-09-02 | 8.71 | 8.82 | 8.91 | 8.70 | +0.34% | 11,337,700 | 100,136,960 | 1.48 |
| 2026-09-01 | 8.74 | 8.79 | 8.82 | 8.65 | +0.57% | 13,249,600 | 115,885,224 | 1.73 |
| 2026-08-31 | 8.40 | 8.74 | 8.86 | 8.35 | +2.94% | 15,095,600 | 130,967,472 | 1.97 |
| 2026-08-28 | 8.44 | 8.49 | 8.57 | 8.38 | +0.47% | 9,157,500 | 77,867,312 | 1.19 |
| 2026-08-27 | 8.35 | 8.45 | 8.47 | 8.31 | +0.84% | 9,941,100 | 83,739,344 | 1.30 |
| 2026-08-26 | 8.36 | 8.38 | 8.44 | 8.19 | +0.36% | 10,537,600 | 87,929,936 | 1.37 |
需要全历史数据与程序化访问？
查看 大富科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300134 获取全部历史日线。