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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.09 | 5.12 | 5.03 | 5.05 | -0.78% | 0.79 | 1.07% |
| 2025-09-15 | 5.20 | 5.20 | 5.01 | 5.09 | -1.91% | 1.06 | 1.43% |
| 2025-09-12 | 5.12 | 5.22 | 5.11 | 5.19 | +0.96% | 1.08 | 1.43% |
| 2025-09-11 | 5.11 | 5.16 | 5.05 | 5.14 | 0.00% | 0.98 | 1.32% |
| 2025-09-10 | 5.10 | 5.18 | 5.09 | 5.14 | 0.00% | 1.02 | 1.37% |
| 2025-09-09 | 5.15 | 5.24 | 5.09 | 5.14 | -0.76% | 1.45 | 1.93% |
| 2025-09-08 | 5.20 | 5.25 | 5.11 | 5.18 | -1.88% | 2.09 | 2.77% |
| 2025-09-05 | 5.08 | 5.30 | 4.97 | 5.27 | +3.90% | 1.98 | 2.66% |
| 2025-09-04 | 4.93 | 5.14 | 4.93 | 5.08 | +1.99% | 2.50 | 3.38% |
| 2025-09-03 | 5.20 | 5.23 | 4.95 | 4.98 | -4.73% | 3.52 | 4.79% |
| 2025-09-02 | 4.76 | 5.23 | 4.75 | 5.23 | +10.00% | 2.96 | 3.91% |
| 2025-09-01 | 4.70 | 4.78 | 4.67 | 4.75 | +1.48% | 0.61 | 0.88% |
| 2025-08-29 | 4.76 | 4.76 | 4.65 | 4.68 | -1.05% | 0.45 | 0.66% |
| 2025-08-28 | 4.68 | 4.76 | 4.60 | 4.73 | +0.84% | 0.62 | 0.91% |
| 2025-08-27 | 4.80 | 4.83 | 4.69 | 4.69 | -2.27% | 0.66 | 0.95% |
| 2025-08-26 | 4.77 | 4.82 | 4.72 | 4.80 | +0.41% | 0.49 | 0.71% |
| 2025-08-25 | 4.77 | 4.79 | 4.73 | 4.78 | +0.62% | 0.60 | 0.86% |
| 2025-08-22 | 4.75 | 4.77 | 4.69 | 4.75 | 0.00% | 0.45 | 0.64% |
| 2025-08-21 | 4.73 | 4.77 | 4.71 | 4.75 | +0.42% | 0.44 | 0.63% |
| 2025-08-20 | 4.67 | 4.73 | 4.63 | 4.73 | +1.27% | 0.39 | 0.58% |