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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.67 | 12.99 | 12.58 | 12.92 | +1.97% | 0.76 | 4.44% |
| 2025-08-18 | 12.79 | 13.04 | 12.67 | 12.67 | -0.86% | 0.95 | 5.52% |
| 2025-08-15 | 12.65 | 13.10 | 12.63 | 12.78 | +1.11% | 1.01 | 5.91% |
| 2025-08-14 | 13.48 | 14.00 | 12.64 | 12.64 | -2.47% | 2.23 | 12.53% |
| 2025-08-13 | 13.13 | 13.15 | 12.89 | 12.96 | -0.08% | 0.55 | 3.15% |
| 2025-08-12 | 13.10 | 13.23 | 12.85 | 12.97 | -0.69% | 0.55 | 3.20% |
| 2025-08-11 | 13.30 | 13.31 | 12.77 | 13.06 | +1.08% | 0.48 | 2.76% |
| 2025-08-08 | 12.89 | 12.97 | 12.55 | 12.92 | +0.23% | 0.59 | 3.44% |
| 2025-08-07 | 13.02 | 13.02 | 12.82 | 12.89 | -0.08% | 0.31 | 1.76% |
| 2025-08-06 | 12.87 | 12.97 | 12.75 | 12.90 | +0.70% | 0.31 | 1.82% |
| 2025-08-05 | 12.69 | 12.85 | 12.66 | 12.81 | +1.34% | 0.46 | 2.67% |
| 2025-08-04 | 12.38 | 12.68 | 12.21 | 12.64 | +2.09% | 0.43 | 2.54% |
| 2025-08-01 | 12.19 | 12.41 | 12.17 | 12.38 | +2.22% | 0.40 | 2.42% |
| 2025-07-31 | 12.42 | 12.44 | 12.04 | 12.11 | -2.17% | 0.45 | 2.72% |
| 2025-07-30 | 12.51 | 12.56 | 12.26 | 12.38 | -0.32% | 0.39 | 2.37% |
| 2025-07-29 | 12.70 | 12.72 | 12.22 | 12.42 | -1.89% | 0.76 | 4.52% |
| 2025-07-28 | 12.86 | 12.89 | 12.66 | 12.66 | -1.55% | 0.63 | 3.65% |
| 2025-07-25 | 12.59 | 12.93 | 12.36 | 12.86 | +2.62% | 0.67 | 3.92% |
| 2025-07-24 | 12.44 | 12.90 | 12.44 | 12.53 | +1.04% | 0.60 | 3.54% |
| 2025-07-23 | 12.45 | 12.53 | 12.24 | 12.40 | -0.24% | 0.46 | 2.78% |