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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.60 | 18.21 | 17.14 | 17.80 | +2.59% | 1.19 | 4.98% |
| 2026-02-12 | 17.82 | 17.83 | 17.33 | 17.35 | -2.64% | 0.88 | 3.76% |
| 2026-02-11 | 17.49 | 18.23 | 17.37 | 17.82 | +2.35% | 1.25 | 5.22% |
| 2026-02-10 | 17.89 | 17.91 | 17.35 | 17.41 | -0.51% | 0.83 | 3.53% |
| 2026-02-09 | 17.22 | 17.70 | 17.22 | 17.50 | +1.74% | 1.21 | 5.20% |
| 2026-02-06 | 17.19 | 17.60 | 16.90 | 17.20 | -5.08% | 1.92 | 8.34% |
| 2026-02-05 | 17.32 | 18.40 | 17.26 | 18.12 | +4.32% | 2.46 | 10.20% |
| 2026-02-04 | 17.89 | 17.90 | 17.26 | 17.37 | -2.91% | 1.71 | 7.32% |
| 2026-02-03 | 18.31 | 18.43 | 17.52 | 17.89 | -3.25% | 2.79 | 11.70% |
| 2026-02-02 | 17.98 | 19.30 | 17.98 | 18.49 | +3.64% | 3.15 | 12.64% |
| 2026-01-30 | 16.61 | 18.50 | 16.42 | 17.84 | +5.31% | 2.51 | 10.57% |
| 2026-01-29 | 16.76 | 17.66 | 16.07 | 16.94 | +1.13% | 2.35 | 10.30% |
| 2026-01-28 | 17.13 | 17.16 | 16.55 | 16.75 | +1.95% | 2.38 | 10.56% |
| 2026-01-27 | 16.53 | 16.53 | 15.90 | 16.43 | -0.73% | 0.67 | 3.07% |
| 2026-01-26 | 16.60 | 16.85 | 16.33 | 16.55 | +0.79% | 0.80 | 3.60% |
| 2026-01-23 | 16.48 | 16.79 | 16.27 | 16.42 | -0.18% | 0.72 | 3.29% |
| 2026-01-22 | 16.12 | 16.57 | 16.02 | 16.45 | +2.62% | 0.92 | 4.20% |
| 2026-01-21 | 16.46 | 16.46 | 15.68 | 16.03 | -1.05% | 0.86 | 4.01% |
| 2026-01-20 | 16.20 | 16.32 | 15.90 | 16.20 | -1.10% | 0.83 | 3.88% |
| 2026-01-19 | 15.94 | 16.45 | 15.62 | 16.38 | +2.38% | 1.09 | 5.03% |