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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.75 | 5.80 | 5.44 | 5.48 | -6.96% | 0.77 | 0.95% |
| 2026-03-20 | 6.07 | 6.10 | 5.87 | 5.89 | -2.64% | 0.57 | 0.66% |
| 2026-03-19 | 6.22 | 6.24 | 6.00 | 6.05 | -3.51% | 0.67 | 0.75% |
| 2026-03-18 | 6.26 | 6.29 | 6.20 | 6.27 | 0.00% | 0.50 | 0.56% |
| 2026-03-17 | 6.36 | 6.47 | 6.26 | 6.27 | -1.88% | 0.85 | 0.93% |
| 2026-03-16 | 6.49 | 6.59 | 6.36 | 6.39 | -1.99% | 0.74 | 0.79% |
| 2026-03-13 | 6.58 | 6.68 | 6.48 | 6.52 | -0.76% | 0.63 | 0.66% |
| 2026-03-12 | 6.64 | 6.69 | 6.53 | 6.57 | -1.20% | 0.69 | 0.72% |
| 2026-03-11 | 6.55 | 6.86 | 6.54 | 6.65 | +1.22% | 1.29 | 1.33% |
| 2026-03-10 | 6.57 | 6.67 | 6.39 | 6.57 | 0.00% | 0.90 | 0.96% |
| 2026-03-09 | 6.58 | 6.72 | 6.47 | 6.57 | +0.31% | 0.85 | 0.89% |
| 2026-03-06 | 6.48 | 6.62 | 6.40 | 6.55 | +0.77% | 0.60 | 0.64% |
| 2026-03-05 | 6.46 | 6.64 | 6.37 | 6.50 | +2.52% | 0.99 | 1.05% |
| 2026-03-04 | 6.50 | 6.73 | 6.31 | 6.34 | -3.65% | 1.11 | 1.19% |
| 2026-03-03 | 6.63 | 6.78 | 6.50 | 6.58 | -0.30% | 1.21 | 1.26% |
| 2026-03-02 | 6.98 | 6.98 | 6.40 | 6.60 | -4.49% | 1.43 | 1.49% |
| 2026-02-27 | 6.93 | 6.93 | 6.84 | 6.91 | -0.72% | 0.54 | 0.55% |
| 2026-02-26 | 7.06 | 7.06 | 6.79 | 6.96 | -1.00% | 1.01 | 1.01% |
| 2026-02-25 | 7.11 | 7.19 | 6.99 | 7.03 | -1.13% | 1.01 | 0.99% |
| 2026-02-24 | 6.73 | 7.19 | 6.64 | 7.11 | +6.44% | 1.61 | 1.60% |