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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.86 | 12.95 | 12.67 | 12.92 | +1.10% | 0.41 | 2.37% |
| 2025-10-21 | 12.46 | 12.85 | 12.44 | 12.78 | +2.57% | 0.38 | 2.23% |
| 2025-10-20 | 12.45 | 12.54 | 12.29 | 12.46 | +1.05% | 0.31 | 1.87% |
| 2025-10-17 | 12.39 | 12.48 | 12.21 | 12.33 | -0.48% | 0.32 | 1.94% |
| 2025-10-16 | 12.56 | 12.60 | 12.34 | 12.39 | -1.35% | 0.31 | 1.88% |
| 2025-10-15 | 12.47 | 12.69 | 12.39 | 12.56 | +1.05% | 0.35 | 2.10% |
| 2025-10-14 | 12.76 | 12.78 | 12.35 | 12.43 | -0.48% | 0.42 | 2.50% |
| 2025-10-13 | 12.10 | 12.64 | 11.60 | 12.49 | +0.08% | 0.52 | 3.19% |
| 2025-10-10 | 12.32 | 12.81 | 12.12 | 12.48 | +1.22% | 0.53 | 3.19% |
| 2025-10-09 | 12.36 | 12.49 | 12.26 | 12.33 | +0.65% | 0.42 | 2.52% |
| 2025-09-30 | 12.15 | 12.36 | 12.11 | 12.25 | +1.07% | 0.33 | 2.04% |
| 2025-09-29 | 12.15 | 12.40 | 11.80 | 12.12 | -0.25% | 0.62 | 3.81% |
| 2025-09-26 | 11.90 | 12.35 | 11.72 | 12.15 | +2.02% | 0.48 | 2.98% |
| 2025-09-25 | 12.03 | 12.16 | 11.75 | 11.91 | -0.92% | 0.33 | 2.04% |
| 2025-09-24 | 11.77 | 12.03 | 11.56 | 12.02 | +2.04% | 0.37 | 2.33% |
| 2025-09-23 | 11.85 | 11.91 | 11.18 | 11.78 | -1.17% | 0.51 | 3.29% |
| 2025-09-22 | 12.15 | 12.15 | 11.81 | 11.92 | -1.08% | 0.30 | 1.85% |
| 2025-09-19 | 12.11 | 12.17 | 11.85 | 12.05 | -0.41% | 0.37 | 2.28% |
| 2025-09-18 | 12.58 | 12.58 | 11.95 | 12.10 | -3.35% | 0.53 | 3.24% |
| 2025-09-17 | 12.61 | 12.72 | 12.47 | 12.52 | -0.71% | 0.33 | 1.95% |