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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.35 | 12.72 | 12.25 | 12.43 | +0.32% | 0.76 | 4.53% |
| 2025-07-21 | 11.92 | 12.39 | 11.81 | 12.39 | +3.93% | 0.60 | 3.69% |
| 2025-07-18 | 11.91 | 11.94 | 11.79 | 11.92 | +0.59% | 0.30 | 1.87% |
| 2025-07-17 | 11.87 | 12.05 | 11.76 | 11.85 | +0.17% | 0.43 | 2.67% |
| 2025-07-16 | 11.74 | 12.00 | 11.66 | 11.83 | +1.28% | 0.55 | 3.43% |
| 2025-07-15 | 11.94 | 11.99 | 11.56 | 11.68 | -2.09% | 0.53 | 3.35% |
| 2025-07-14 | 11.94 | 12.03 | 11.71 | 11.93 | +1.87% | 0.65 | 4.08% |
| 2025-07-11 | 11.75 | 11.81 | 11.51 | 11.71 | -0.34% | 0.38 | 2.45% |
| 2025-07-10 | 11.75 | 11.84 | 11.59 | 11.75 | +0.25% | 0.53 | 3.40% |
| 2025-07-09 | 11.72 | 11.88 | 11.58 | 11.72 | +0.34% | 0.66 | 4.22% |
| 2025-07-08 | 11.56 | 11.74 | 11.46 | 11.68 | +1.56% | 0.51 | 3.31% |
| 2025-07-07 | 11.30 | 11.51 | 11.24 | 11.51 | +1.49% | 0.40 | 2.60% |
| 2025-07-04 | 11.49 | 11.56 | 11.27 | 11.34 | -1.22% | 0.41 | 2.71% |
| 2025-07-03 | 11.53 | 11.61 | 11.43 | 11.48 | -0.43% | 0.36 | 2.32% |
| 2025-07-02 | 11.41 | 11.53 | 11.28 | 11.53 | +1.31% | 0.60 | 3.92% |
| 2025-07-01 | 11.44 | 11.49 | 11.16 | 11.38 | -0.09% | 0.54 | 3.56% |
| 2025-06-30 | 11.36 | 11.46 | 11.16 | 11.39 | +1.15% | 0.72 | 4.70% |
| 2025-06-27 | 11.09 | 11.43 | 11.09 | 11.26 | +1.16% | 0.53 | 3.49% |
| 2025-06-26 | 11.06 | 11.21 | 10.87 | 11.13 | +1.55% | 0.43 | 2.92% |
| 2025-06-25 | 11.10 | 11.12 | 10.89 | 10.96 | -0.45% | 0.27 | 1.82% |