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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.86 | 4.98 | 4.80 | 4.93 | +1.84% | 1.48 | 2.07% |
| 2025-07-21 | 4.68 | 4.85 | 4.68 | 4.84 | +4.04% | 1.04 | 1.49% |
| 2025-07-18 | 4.64 | 4.67 | 4.60 | 4.65 | +0.64% | 0.31 | 0.46% |
| 2025-07-17 | 4.63 | 4.66 | 4.59 | 4.62 | -0.43% | 0.27 | 0.40% |
| 2025-07-16 | 4.65 | 4.65 | 4.61 | 4.64 | +0.21% | 0.25 | 0.37% |
| 2025-07-15 | 4.70 | 4.70 | 4.58 | 4.63 | -1.27% | 0.39 | 0.57% |
| 2025-07-14 | 4.71 | 4.72 | 4.66 | 4.69 | -0.42% | 0.33 | 0.48% |
| 2025-07-11 | 4.72 | 4.80 | 4.65 | 4.71 | 0.00% | 0.47 | 0.69% |
| 2025-07-10 | 4.63 | 4.72 | 4.62 | 4.71 | +1.49% | 0.46 | 0.68% |
| 2025-07-09 | 4.62 | 4.71 | 4.61 | 4.64 | +0.64% | 0.44 | 0.65% |
| 2025-07-08 | 4.61 | 4.62 | 4.56 | 4.61 | +0.43% | 0.31 | 0.46% |
| 2025-07-07 | 4.53 | 4.61 | 4.50 | 4.59 | +1.53% | 0.34 | 0.51% |
| 2025-07-04 | 4.56 | 4.58 | 4.51 | 4.52 | -0.87% | 0.29 | 0.44% |
| 2025-07-03 | 4.55 | 4.57 | 4.53 | 4.56 | +0.22% | 0.31 | 0.47% |
| 2025-07-02 | 4.48 | 4.55 | 4.47 | 4.55 | +1.32% | 0.39 | 0.59% |
| 2025-07-01 | 4.50 | 4.55 | 4.47 | 4.49 | -0.22% | 0.25 | 0.38% |
| 2025-06-30 | 4.48 | 4.51 | 4.45 | 4.50 | +0.44% | 0.32 | 0.49% |
| 2025-06-27 | 4.45 | 4.51 | 4.45 | 4.48 | +0.22% | 0.27 | 0.42% |
| 2025-06-26 | 4.46 | 4.51 | 4.42 | 4.47 | +0.22% | 0.39 | 0.60% |
| 2025-06-25 | 4.48 | 4.48 | 4.42 | 4.46 | +0.22% | 0.34 | 0.53% |