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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.77 | 17.90 | 17.17 | 17.34 | -1.48% | 1.45 | 6.27% |
| 2026-04-20 | 17.74 | 17.81 | 17.22 | 17.60 | -1.29% | 2.36 | 10.12% |
| 2026-04-17 | 17.58 | 18.22 | 17.37 | 17.83 | +1.77% | 3.95 | 16.62% |
| 2026-04-16 | 16.70 | 17.52 | 16.70 | 17.52 | +9.98% | 1.90 | 8.19% |
| 2026-04-15 | 16.36 | 16.41 | 15.90 | 15.93 | -1.61% | 0.96 | 4.45% |
| 2026-04-14 | 16.68 | 17.16 | 16.01 | 16.19 | -2.29% | 1.55 | 7.12% |
| 2026-04-13 | 17.39 | 17.49 | 16.34 | 16.57 | -1.84% | 1.94 | 8.70% |
| 2026-04-10 | 16.78 | 17.10 | 16.67 | 16.88 | +0.78% | 0.70 | 3.11% |
| 2026-04-09 | 17.38 | 17.38 | 16.45 | 16.75 | -3.74% | 1.35 | 6.00% |
| 2026-04-08 | 17.50 | 17.50 | 17.10 | 17.40 | +2.29% | 0.81 | 3.49% |
| 2026-04-07 | 16.26 | 17.16 | 16.20 | 17.01 | +4.68% | 0.96 | 4.28% |
| 2026-04-03 | 17.06 | 17.06 | 16.18 | 16.25 | -4.75% | 0.79 | 3.61% |
| 2026-04-02 | 17.47 | 17.61 | 16.83 | 17.06 | -2.35% | 0.79 | 3.43% |
| 2026-04-01 | 17.80 | 17.80 | 17.26 | 17.47 | +0.29% | 0.73 | 3.15% |
| 2026-03-31 | 17.67 | 18.07 | 17.39 | 17.42 | -2.19% | 1.19 | 5.01% |
| 2026-03-30 | 17.03 | 17.90 | 16.98 | 17.81 | +4.46% | 1.35 | 5.70% |
| 2026-03-27 | 16.34 | 17.24 | 16.30 | 17.05 | +2.90% | 0.84 | 3.72% |
| 2026-03-26 | 16.72 | 16.91 | 16.33 | 16.57 | -0.84% | 0.66 | 2.95% |
| 2026-03-25 | 16.17 | 16.94 | 16.17 | 16.71 | +3.92% | 0.97 | 4.33% |
| 2026-03-24 | 15.67 | 16.09 | 15.06 | 16.08 | +7.27% | 0.99 | 4.77% |