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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.62 | 13.65 | 12.91 | 13.10 | -3.82% | 0.62 | 3.51% |
| 2025-11-18 | 13.88 | 13.88 | 13.48 | 13.62 | -1.02% | 0.44 | 2.45% |
| 2025-11-17 | 14.00 | 14.10 | 13.69 | 13.76 | -0.58% | 0.40 | 2.18% |
| 2025-11-14 | 13.79 | 13.94 | 13.67 | 13.84 | +0.80% | 0.40 | 2.17% |
| 2025-11-13 | 13.67 | 13.85 | 13.60 | 13.73 | +0.44% | 0.30 | 1.62% |
| 2025-11-12 | 13.62 | 13.77 | 13.57 | 13.67 | +0.37% | 0.35 | 1.94% |
| 2025-11-11 | 13.66 | 13.80 | 13.53 | 13.62 | +0.22% | 0.38 | 2.09% |
| 2025-11-10 | 13.79 | 13.81 | 13.56 | 13.59 | -0.80% | 0.36 | 1.99% |
| 2025-11-07 | 13.75 | 13.77 | 13.54 | 13.70 | -0.65% | 0.38 | 2.10% |
| 2025-11-06 | 13.51 | 13.80 | 13.35 | 13.79 | +2.15% | 0.45 | 2.46% |
| 2025-11-05 | 13.45 | 13.57 | 13.16 | 13.50 | +0.45% | 0.47 | 2.60% |
| 2025-11-04 | 13.52 | 13.52 | 13.35 | 13.44 | -0.52% | 0.36 | 1.98% |
| 2025-11-03 | 13.38 | 13.53 | 13.30 | 13.51 | +1.05% | 0.51 | 2.83% |
| 2025-10-31 | 13.24 | 13.50 | 13.20 | 13.37 | +0.98% | 0.39 | 2.16% |
| 2025-10-30 | 13.21 | 13.40 | 13.07 | 13.24 | +0.23% | 0.45 | 2.54% |
| 2025-10-29 | 13.29 | 13.44 | 12.96 | 13.21 | -0.45% | 0.45 | 2.55% |
| 2025-10-28 | 13.35 | 13.50 | 13.23 | 13.27 | +1.07% | 0.55 | 3.06% |
| 2025-10-27 | 13.32 | 13.37 | 12.88 | 13.13 | -1.13% | 0.49 | 2.81% |
| 2025-10-24 | 13.09 | 13.36 | 12.97 | 13.28 | +1.61% | 0.45 | 2.53% |
| 2025-10-23 | 12.95 | 13.09 | 12.78 | 13.07 | +1.16% | 0.33 | 1.88% |