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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.55 | 10.61 | 10.31 | 10.44 | -0.10% | 0.25 | 1.75% |
| 2025-05-23 | 10.55 | 10.69 | 10.38 | 10.45 | -0.66% | 0.41 | 2.87% |
| 2025-05-22 | 10.60 | 10.84 | 10.46 | 10.52 | -1.77% | 0.38 | 2.65% |
| 2025-05-21 | 10.86 | 10.93 | 10.58 | 10.71 | -0.92% | 0.38 | 2.66% |
| 2025-05-20 | 10.86 | 10.86 | 10.46 | 10.81 | +1.69% | 0.51 | 3.54% |
| 2025-05-19 | 10.71 | 11.37 | 10.52 | 10.63 | +1.91% | 0.60 | 4.17% |
| 2025-05-16 | 10.34 | 10.51 | 10.31 | 10.43 | +0.96% | 0.27 | 1.93% |
| 2025-05-15 | 10.27 | 10.44 | 10.16 | 10.33 | +0.19% | 0.32 | 2.33% |
| 2025-05-14 | 10.53 | 10.54 | 10.23 | 10.31 | -2.17% | 0.37 | 2.66% |
| 2025-05-13 | 10.66 | 10.69 | 10.45 | 10.54 | -0.84% | 0.35 | 2.48% |
| 2025-05-12 | 10.65 | 10.82 | 10.52 | 10.63 | +0.47% | 0.34 | 2.41% |
| 2025-05-09 | 10.63 | 10.71 | 10.51 | 10.58 | -0.28% | 0.31 | 2.20% |
| 2025-05-08 | 10.42 | 10.65 | 10.40 | 10.61 | +1.04% | 0.49 | 3.46% |
| 2025-05-07 | 10.56 | 10.79 | 10.43 | 10.50 | +0.38% | 0.56 | 3.93% |
| 2025-05-06 | 10.20 | 10.61 | 10.09 | 10.46 | +4.48% | 0.76 | 5.45% |