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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.63 | 12.80 | 12.30 | 12.66 | +0.24% | 0.34 | 2.05% |
| 2025-12-16 | 12.80 | 12.89 | 12.57 | 12.63 | -2.09% | 0.36 | 2.12% |
| 2025-12-15 | 12.66 | 13.18 | 12.56 | 12.90 | +1.02% | 0.48 | 2.81% |
| 2025-12-12 | 13.05 | 13.44 | 12.71 | 12.77 | -1.62% | 0.44 | 2.52% |
| 2025-12-11 | 13.21 | 13.39 | 12.96 | 12.98 | -1.59% | 0.54 | 3.08% |
| 2025-12-10 | 13.51 | 13.51 | 13.12 | 13.19 | -2.01% | 0.39 | 2.19% |
| 2025-12-09 | 13.72 | 13.77 | 13.40 | 13.46 | -1.90% | 0.41 | 2.28% |
| 2025-12-08 | 13.68 | 13.93 | 13.56 | 13.72 | +0.66% | 0.50 | 2.75% |
| 2025-12-05 | 13.39 | 13.79 | 13.25 | 13.63 | +2.10% | 0.48 | 2.67% |
| 2025-12-04 | 13.80 | 13.99 | 13.32 | 13.35 | -2.41% | 0.56 | 3.09% |
| 2025-12-03 | 13.78 | 13.95 | 13.54 | 13.68 | -0.73% | 0.64 | 3.48% |
| 2025-12-02 | 13.90 | 14.08 | 13.45 | 13.78 | +0.95% | 0.63 | 3.41% |
| 2025-12-01 | 13.33 | 13.82 | 13.28 | 13.65 | +2.63% | 0.79 | 4.31% |
| 2025-11-28 | 13.01 | 13.30 | 12.87 | 13.30 | +3.02% | 0.49 | 2.82% |
| 2025-11-27 | 12.94 | 13.24 | 12.79 | 12.91 | +0.23% | 0.55 | 3.14% |
| 2025-11-26 | 13.13 | 13.69 | 12.83 | 12.88 | +0.31% | 0.71 | 4.07% |
| 2025-11-25 | 12.75 | 13.14 | 12.63 | 12.84 | +2.07% | 0.47 | 2.75% |
| 2025-11-24 | 12.35 | 12.81 | 12.35 | 12.58 | +2.61% | 0.60 | 3.59% |
| 2025-11-21 | 12.82 | 13.07 | 12.12 | 12.26 | -5.33% | 0.59 | 3.50% |
| 2025-11-20 | 13.17 | 13.54 | 12.89 | 12.95 | -1.15% | 0.58 | 3.28% |