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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.22 | 5.46 | 5.22 | 5.32 | +2.09% | 0.93 | 1.19% |
| 2025-12-16 | 5.21 | 5.26 | 5.14 | 5.22 | +0.19% | 0.46 | 0.61% |
| 2025-12-15 | 5.14 | 5.22 | 5.11 | 5.21 | +0.77% | 0.53 | 0.71% |
| 2025-12-12 | 5.28 | 5.31 | 5.15 | 5.17 | -2.61% | 0.98 | 1.29% |
| 2025-12-11 | 5.52 | 5.53 | 5.30 | 5.30 | -4.29% | 1.00 | 1.27% |
| 2025-12-10 | 5.48 | 5.56 | 5.29 | 5.54 | -0.18% | 1.68 | 2.12% |
| 2025-12-09 | 5.66 | 5.84 | 5.52 | 5.55 | +0.54% | 3.12 | 3.78% |
| 2025-12-08 | 5.50 | 5.60 | 5.49 | 5.52 | -0.36% | 1.08 | 1.33% |
| 2025-12-05 | 5.60 | 5.62 | 5.45 | 5.54 | -0.71% | 1.22 | 1.51% |
| 2025-12-04 | 5.58 | 5.70 | 5.55 | 5.58 | -1.57% | 1.64 | 2.00% |
| 2025-12-03 | 5.79 | 5.89 | 5.59 | 5.67 | -2.05% | 3.28 | 3.95% |
| 2025-12-02 | 5.28 | 5.79 | 5.26 | 5.79 | +9.96% | 2.54 | 3.05% |
| 2025-12-01 | 5.26 | 5.30 | 5.23 | 5.26 | +0.38% | 0.35 | 0.46% |
| 2025-11-28 | 5.15 | 5.26 | 5.10 | 5.25 | +1.73% | 0.35 | 0.46% |
| 2025-11-27 | 5.17 | 5.20 | 5.08 | 5.16 | -0.38% | 0.33 | 0.44% |
| 2025-11-26 | 5.13 | 5.31 | 5.11 | 5.18 | +0.97% | 0.60 | 0.79% |
| 2025-11-25 | 5.08 | 5.19 | 5.07 | 5.13 | +0.39% | 0.43 | 0.57% |
| 2025-11-24 | 5.06 | 5.18 | 5.04 | 5.11 | +1.57% | 0.60 | 0.81% |
| 2025-11-21 | 5.22 | 5.29 | 5.00 | 5.03 | -4.69% | 0.78 | 1.04% |
| 2025-11-20 | 5.26 | 5.37 | 5.20 | 5.27 | +0.95% | 0.52 | 0.68% |