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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.18 | 6.35 | 6.03 | 6.22 | +1.29% | 1.91 | 2.11% |
| 2026-01-15 | 6.61 | 6.61 | 6.09 | 6.15 | -6.19% | 2.93 | 3.24% |
| 2026-01-14 | 5.96 | 6.55 | 5.91 | 6.55 | +9.97% | 1.47 | 1.58% |
| 2026-01-13 | 6.00 | 6.16 | 5.89 | 5.96 | -0.66% | 1.10 | 1.26% |
| 2026-01-12 | 5.97 | 6.01 | 5.75 | 6.00 | +0.33% | 1.30 | 1.52% |
| 2026-01-09 | 5.78 | 6.09 | 5.74 | 5.98 | +2.90% | 1.43 | 1.64% |
| 2026-01-08 | 5.57 | 5.84 | 5.52 | 5.81 | +4.08% | 0.95 | 1.15% |
| 2026-01-07 | 5.55 | 5.59 | 5.50 | 5.58 | +0.53% | 0.55 | 0.68% |
| 2026-01-06 | 5.56 | 5.61 | 5.52 | 5.55 | -0.18% | 0.60 | 0.74% |
| 2026-01-05 | 5.69 | 5.73 | 5.54 | 5.56 | -2.43% | 0.66 | 0.81% |
| 2025-12-31 | 5.65 | 5.73 | 5.60 | 5.70 | +1.41% | 0.61 | 0.73% |
| 2025-12-30 | 5.61 | 5.71 | 5.60 | 5.62 | +0.18% | 0.60 | 0.73% |
| 2025-12-29 | 5.70 | 5.71 | 5.59 | 5.61 | -1.22% | 0.56 | 0.67% |
| 2025-12-26 | 5.67 | 5.75 | 5.62 | 5.68 | -0.69% | 0.69 | 0.83% |
| 2025-12-25 | 5.62 | 5.74 | 5.57 | 5.72 | +1.58% | 0.62 | 0.75% |
| 2025-12-24 | 5.59 | 5.68 | 5.52 | 5.63 | +0.53% | 0.59 | 0.73% |
| 2025-12-23 | 5.70 | 5.73 | 5.58 | 5.60 | -1.57% | 0.86 | 1.05% |
| 2025-12-22 | 5.41 | 5.79 | 5.38 | 5.69 | +5.12% | 1.98 | 2.40% |
| 2025-12-19 | 5.31 | 5.45 | 5.29 | 5.41 | +1.86% | 0.62 | 0.78% |
| 2025-12-18 | 5.27 | 5.40 | 5.26 | 5.31 | -0.19% | 0.48 | 0.62% |