宁波富达 sh.600724
7.38
-0.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.64 | 4.67 | 4.62 | 4.67 | +0.85% | 0.35 | 0.52% |
| 2025-08-18 | 4.62 | 4.66 | 4.59 | 4.63 | +0.43% | 0.53 | 0.79% |
| 2025-08-15 | 4.60 | 4.64 | 4.59 | 4.61 | +0.22% | 0.45 | 0.67% |
| 2025-08-14 | 4.70 | 4.70 | 4.59 | 4.60 | -1.69% | 0.47 | 0.69% |
| 2025-08-13 | 4.74 | 4.74 | 4.65 | 4.68 | -0.63% | 0.47 | 0.69% |
| 2025-08-12 | 4.71 | 4.73 | 4.69 | 4.71 | -0.21% | 0.25 | 0.37% |
| 2025-08-11 | 4.73 | 4.74 | 4.68 | 4.72 | +0.63% | 0.40 | 0.59% |
| 2025-08-08 | 4.66 | 4.72 | 4.62 | 4.69 | +0.85% | 0.46 | 0.67% |
| 2025-08-07 | 4.65 | 4.71 | 4.59 | 4.65 | +0.43% | 0.46 | 0.67% |
| 2025-08-06 | 4.62 | 4.64 | 4.57 | 4.63 | +0.21% | 0.36 | 0.53% |
| 2025-08-05 | 4.61 | 4.63 | 4.58 | 4.62 | +0.43% | 0.44 | 0.65% |
| 2025-08-04 | 4.57 | 4.60 | 4.54 | 4.60 | 0.00% | 0.30 | 0.45% |
| 2025-08-01 | 4.60 | 4.62 | 4.56 | 4.60 | +0.43% | 0.34 | 0.50% |
| 2025-07-31 | 4.63 | 4.68 | 4.56 | 4.58 | -1.28% | 0.54 | 0.80% |
| 2025-07-30 | 4.66 | 4.69 | 4.62 | 4.64 | -0.42% | 0.46 | 0.68% |
| 2025-07-29 | 4.69 | 4.71 | 4.63 | 4.66 | -0.84% | 0.43 | 0.64% |
| 2025-07-28 | 4.81 | 4.81 | 4.69 | 4.70 | -1.45% | 0.45 | 0.65% |
| 2025-07-25 | 4.86 | 4.88 | 4.75 | 4.77 | -1.63% | 0.44 | 0.63% |
| 2025-07-24 | 4.79 | 4.89 | 4.72 | 4.85 | +1.03% | 0.72 | 1.02% |
| 2025-07-23 | 4.91 | 4.99 | 4.79 | 4.80 | -2.61% | 0.94 | 1.33% |