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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.72 | 11.08 | 10.72 | 11.01 | +3.27% | 0.53 | 3.58% |
| 2025-06-23 | 10.43 | 10.71 | 10.34 | 10.66 | +2.20% | 0.49 | 3.42% |
| 2025-06-20 | 10.46 | 10.64 | 10.36 | 10.43 | -0.57% | 0.21 | 1.48% |
| 2025-06-19 | 10.66 | 10.76 | 10.42 | 10.49 | -1.68% | 0.39 | 2.73% |
| 2025-06-18 | 10.76 | 10.84 | 10.51 | 10.67 | -1.47% | 0.32 | 2.22% |
| 2025-06-17 | 10.99 | 10.99 | 10.75 | 10.83 | -0.37% | 0.24 | 1.66% |
| 2025-06-16 | 10.83 | 11.09 | 10.73 | 10.87 | +0.46% | 0.34 | 2.29% |
| 2025-06-13 | 10.98 | 10.99 | 10.66 | 10.82 | -1.09% | 0.37 | 2.56% |
| 2025-06-12 | 10.94 | 11.04 | 10.82 | 10.94 | 0.00% | 0.24 | 1.61% |
| 2025-06-11 | 10.86 | 11.00 | 10.86 | 10.94 | +0.73% | 0.27 | 1.81% |
| 2025-06-10 | 11.04 | 11.10 | 10.72 | 10.86 | -1.71% | 0.34 | 2.30% |
| 2025-06-09 | 11.12 | 11.12 | 10.89 | 11.05 | +0.45% | 0.41 | 2.76% |
| 2025-06-06 | 10.69 | 11.03 | 10.69 | 11.00 | +2.99% | 0.44 | 2.99% |
| 2025-06-05 | 10.75 | 11.04 | 10.66 | 10.68 | -0.56% | 0.31 | 2.16% |
| 2025-06-04 | 10.62 | 10.78 | 10.61 | 10.74 | +1.13% | 0.26 | 1.80% |
| 2025-06-03 | 10.29 | 10.85 | 10.29 | 10.62 | +1.43% | 0.42 | 2.94% |
| 2025-05-30 | 10.65 | 10.66 | 10.36 | 10.47 | -1.13% | 0.27 | 1.89% |
| 2025-05-29 | 10.49 | 10.62 | 10.42 | 10.59 | +1.43% | 0.29 | 2.02% |
| 2025-05-28 | 10.45 | 10.67 | 10.38 | 10.44 | -0.66% | 0.21 | 1.48% |
| 2025-05-27 | 10.49 | 10.53 | 10.32 | 10.51 | +0.67% | 0.30 | 2.13% |