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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.14 | 7.45 | 7.07 | 7.34 | +2.66% | 1.10 | 1.04% |
| 2026-04-20 | 6.93 | 7.22 | 6.83 | 7.15 | +3.17% | 1.11 | 1.09% |
| 2026-04-17 | 6.74 | 6.93 | 6.68 | 6.93 | +2.36% | 0.80 | 0.81% |
| 2026-04-16 | 6.74 | 6.80 | 6.65 | 6.77 | +0.45% | 0.62 | 0.64% |
| 2026-04-15 | 6.78 | 6.96 | 6.71 | 6.74 | -0.44% | 0.89 | 0.90% |
| 2026-04-14 | 6.80 | 6.83 | 6.59 | 6.77 | -0.59% | 1.01 | 1.04% |
| 2026-04-13 | 6.95 | 6.98 | 6.78 | 6.81 | -1.87% | 0.78 | 0.78% |
| 2026-04-10 | 6.93 | 7.01 | 6.82 | 6.94 | -0.14% | 0.96 | 0.96% |
| 2026-04-09 | 6.79 | 6.99 | 6.71 | 6.95 | +1.46% | 1.15 | 1.15% |
| 2026-04-08 | 6.77 | 6.98 | 6.66 | 6.85 | +2.54% | 1.50 | 1.52% |
| 2026-04-07 | 6.47 | 6.81 | 6.39 | 6.68 | +4.05% | 1.22 | 1.27% |
| 2026-04-03 | 6.65 | 6.69 | 6.37 | 6.42 | -2.43% | 1.49 | 1.59% |
| 2026-04-02 | 6.75 | 6.83 | 6.55 | 6.58 | -1.20% | 2.85 | 2.95% |
| 2026-04-01 | 6.23 | 6.66 | 6.23 | 6.66 | +10.08% | 2.66 | 2.80% |
| 2026-03-31 | 6.38 | 6.43 | 5.99 | 6.05 | -5.32% | 2.11 | 2.37% |
| 2026-03-30 | 5.73 | 6.39 | 5.68 | 6.39 | +9.98% | 1.57 | 1.78% |
| 2026-03-27 | 5.59 | 5.87 | 5.59 | 5.81 | +3.01% | 0.74 | 0.89% |
| 2026-03-26 | 5.71 | 5.88 | 5.60 | 5.64 | -3.42% | 0.44 | 0.53% |
| 2026-03-25 | 5.76 | 5.85 | 5.73 | 5.84 | +1.92% | 0.52 | 0.62% |
| 2026-03-24 | 5.58 | 5.74 | 5.52 | 5.73 | +4.56% | 0.78 | 0.96% |