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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.36 | 5.43 | 5.21 | 5.23 | -2.76% | 0.54 | 0.70% |
| 2025-11-18 | 5.54 | 5.55 | 5.34 | 5.37 | -2.51% | 0.76 | 0.97% |
| 2025-11-17 | 5.53 | 5.55 | 5.47 | 5.51 | -0.71% | 0.57 | 0.70% |
| 2025-11-14 | 5.58 | 5.65 | 5.54 | 5.55 | -1.06% | 0.54 | 0.67% |
| 2025-11-13 | 5.58 | 5.64 | 5.52 | 5.61 | +0.53% | 0.46 | 0.57% |
| 2025-11-12 | 5.62 | 5.63 | 5.53 | 5.58 | -0.70% | 0.62 | 0.76% |
| 2025-11-11 | 5.57 | 5.65 | 5.52 | 5.62 | +0.71% | 0.74 | 0.91% |
| 2025-11-10 | 5.44 | 5.58 | 5.39 | 5.58 | +2.92% | 0.89 | 1.10% |
| 2025-11-07 | 5.43 | 5.52 | 5.41 | 5.42 | -0.36% | 0.60 | 0.75% |
| 2025-11-06 | 5.50 | 5.53 | 5.39 | 5.44 | -1.08% | 0.71 | 0.90% |
| 2025-11-05 | 5.38 | 5.55 | 5.35 | 5.50 | +1.27% | 0.94 | 1.17% |
| 2025-11-04 | 5.31 | 5.48 | 5.27 | 5.43 | +2.43% | 0.91 | 1.16% |
| 2025-11-03 | 5.30 | 5.41 | 5.28 | 5.30 | -0.19% | 0.71 | 0.91% |
| 2025-10-31 | 5.28 | 5.35 | 5.27 | 5.31 | +0.56% | 0.54 | 0.70% |
| 2025-10-30 | 5.38 | 5.44 | 5.27 | 5.28 | -1.29% | 0.58 | 0.75% |
| 2025-10-29 | 5.44 | 5.46 | 5.29 | 5.35 | -2.87% | 0.93 | 1.19% |
| 2025-10-28 | 5.39 | 5.76 | 5.39 | 5.51 | +1.83% | 1.38 | 1.70% |
| 2025-10-27 | 5.42 | 5.47 | 5.32 | 5.41 | +0.18% | 0.83 | 1.06% |
| 2025-10-24 | 5.54 | 5.65 | 5.38 | 5.40 | -3.19% | 1.35 | 1.68% |
| 2025-10-23 | 5.29 | 5.68 | 5.29 | 5.58 | +5.42% | 2.02 | 2.50% |