宁波富邦 sh.600768
18.08
+1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.90 | 18.38 | 17.62 | 18.08 | +1.52% | 0.84 | 3.47% |
| 2026-05-21 | 19.04 | 19.18 | 17.70 | 17.81 | -6.90% | 1.21 | 4.86% |
| 2026-05-20 | 19.20 | 19.50 | 18.73 | 19.13 | +0.95% | 1.26 | 4.94% |
| 2026-05-19 | 18.49 | 19.16 | 18.45 | 18.95 | +1.99% | 1.24 | 4.91% |
| 2026-05-18 | 18.09 | 18.68 | 17.87 | 18.58 | +2.26% | 1.22 | 4.98% |
| 2026-05-15 | 18.67 | 18.70 | 18.06 | 18.17 | -2.15% | 0.91 | 3.73% |
| 2026-05-14 | 19.11 | 19.13 | 18.54 | 18.57 | -1.69% | 0.83 | 3.29% |
| 2026-05-13 | 18.88 | 19.20 | 18.82 | 18.89 | -0.21% | 0.99 | 3.91% |
| 2026-05-12 | 19.15 | 19.28 | 18.85 | 18.93 | -0.99% | 0.92 | 3.62% |
| 2026-05-11 | 19.38 | 19.42 | 18.95 | 19.12 | -1.04% | 1.29 | 5.03% |
| 2026-05-08 | 18.80 | 19.78 | 18.67 | 19.32 | +2.77% | 1.80 | 7.03% |
| 2026-05-07 | 18.80 | 19.27 | 18.75 | 18.80 | -0.32% | 1.61 | 6.33% |
| 2026-05-06 | 18.95 | 19.36 | 18.65 | 18.86 | -0.11% | 2.21 | 8.76% |
| 2026-04-30 | 18.29 | 19.25 | 18.11 | 18.88 | +3.23% | 2.54 | 10.10% |
| 2026-04-29 | 17.86 | 18.35 | 17.42 | 18.29 | +4.16% | 2.20 | 9.14% |
| 2026-04-28 | 17.69 | 18.34 | 17.55 | 17.56 | +0.92% | 2.61 | 10.96% |
| 2026-04-27 | 17.10 | 17.40 | 16.72 | 17.40 | +1.34% | 1.56 | 6.83% |
| 2026-04-24 | 16.65 | 17.25 | 16.56 | 17.17 | +3.43% | 1.54 | 6.80% |
| 2026-04-23 | 17.02 | 17.13 | 16.49 | 16.60 | -3.09% | 1.43 | 6.38% |
| 2026-04-22 | 17.36 | 17.45 | 17.06 | 17.13 | -1.21% | 1.41 | 6.13% |