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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.00 | 16.06 | 14.88 | 14.99 | -6.43% | 1.04 | 5.01% |
| 2026-03-20 | 17.03 | 17.07 | 16.02 | 16.02 | -5.26% | 0.94 | 4.28% |
| 2026-03-19 | 17.85 | 17.85 | 16.81 | 16.91 | -5.43% | 0.96 | 4.21% |
| 2026-03-18 | 17.34 | 17.89 | 17.20 | 17.88 | +3.11% | 0.87 | 3.69% |
| 2026-03-17 | 17.67 | 17.86 | 17.30 | 17.34 | -1.87% | 0.71 | 3.02% |
| 2026-03-16 | 17.26 | 17.78 | 17.12 | 17.67 | +1.61% | 0.71 | 3.03% |
| 2026-03-13 | 17.30 | 17.78 | 17.23 | 17.39 | +0.29% | 0.64 | 2.74% |
| 2026-03-12 | 17.70 | 17.80 | 17.17 | 17.34 | -2.36% | 0.67 | 2.85% |
| 2026-03-11 | 18.08 | 18.17 | 17.65 | 17.76 | -1.17% | 0.83 | 3.49% |
| 2026-03-10 | 17.77 | 17.98 | 17.59 | 17.97 | +1.58% | 0.69 | 2.90% |
| 2026-03-09 | 17.70 | 17.89 | 17.23 | 17.69 | +0.23% | 0.97 | 4.12% |
| 2026-03-06 | 17.29 | 17.72 | 17.20 | 17.65 | +1.20% | 0.74 | 3.15% |
| 2026-03-05 | 17.37 | 17.66 | 17.17 | 17.44 | +2.29% | 1.01 | 4.35% |
| 2026-03-04 | 16.27 | 17.37 | 16.27 | 17.05 | +0.12% | 1.12 | 4.91% |
| 2026-03-03 | 17.48 | 17.75 | 17.01 | 17.03 | -3.13% | 1.14 | 4.91% |
| 2026-03-02 | 18.19 | 18.30 | 17.33 | 17.58 | -4.20% | 1.56 | 6.63% |
| 2026-02-27 | 18.68 | 18.68 | 18.20 | 18.35 | -1.92% | 1.19 | 4.87% |
| 2026-02-26 | 18.68 | 18.94 | 18.41 | 18.71 | +0.16% | 1.13 | 4.51% |
| 2026-02-25 | 19.12 | 19.15 | 18.54 | 18.68 | -0.27% | 1.62 | 6.46% |
| 2026-02-24 | 18.28 | 19.58 | 18.23 | 18.73 | +5.22% | 2.60 | 10.24% |