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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.60 | 16.36 | 15.50 | 16.00 | +3.09% | 1.62 | 7.59% |
| 2026-01-15 | 15.19 | 15.53 | 15.01 | 15.52 | +1.90% | 0.61 | 2.96% |
| 2026-01-14 | 14.95 | 15.49 | 14.94 | 15.23 | +2.28% | 0.89 | 4.39% |
| 2026-01-13 | 15.10 | 15.11 | 14.79 | 14.89 | -1.39% | 0.61 | 3.03% |
| 2026-01-12 | 14.68 | 15.24 | 14.59 | 15.10 | +4.14% | 1.06 | 5.31% |
| 2026-01-09 | 14.67 | 14.80 | 14.38 | 14.50 | -1.16% | 0.72 | 3.71% |
| 2026-01-08 | 14.23 | 14.72 | 14.06 | 14.67 | +2.88% | 0.69 | 3.58% |
| 2026-01-07 | 14.34 | 14.45 | 14.13 | 14.26 | -0.49% | 0.58 | 3.02% |
| 2026-01-06 | 14.28 | 14.86 | 14.20 | 14.33 | +1.13% | 0.66 | 3.44% |
| 2026-01-05 | 14.00 | 14.54 | 13.99 | 14.17 | +1.21% | 0.71 | 3.76% |
| 2025-12-31 | 13.99 | 14.04 | 13.64 | 14.00 | +0.79% | 0.48 | 2.58% |
| 2025-12-30 | 13.47 | 14.26 | 13.42 | 13.89 | +1.83% | 0.75 | 4.00% |
| 2025-12-29 | 13.49 | 13.64 | 13.29 | 13.64 | +1.49% | 0.39 | 2.17% |
| 2025-12-26 | 13.48 | 13.58 | 13.34 | 13.44 | -0.30% | 0.26 | 1.45% |
| 2025-12-25 | 13.35 | 13.56 | 13.22 | 13.48 | +1.35% | 0.37 | 2.09% |
| 2025-12-24 | 13.29 | 13.44 | 13.19 | 13.30 | +0.53% | 0.45 | 2.54% |
| 2025-12-23 | 13.33 | 13.34 | 13.12 | 13.23 | -0.82% | 0.30 | 1.72% |
| 2025-12-22 | 13.32 | 13.49 | 13.28 | 13.34 | +0.91% | 0.48 | 2.71% |
| 2025-12-19 | 12.83 | 13.24 | 12.79 | 13.22 | +3.04% | 0.39 | 2.21% |
| 2025-12-18 | 12.64 | 12.95 | 12.46 | 12.83 | +1.34% | 0.48 | 2.82% |