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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.60 | 12.62 | 12.35 | 12.61 | +0.64% | 0.32 | 1.94% |
| 2025-09-15 | 12.57 | 12.62 | 12.41 | 12.53 | -0.08% | 0.29 | 1.74% |
| 2025-09-12 | 12.69 | 12.75 | 12.46 | 12.54 | -0.95% | 0.30 | 1.76% |
| 2025-09-11 | 12.56 | 12.68 | 12.29 | 12.66 | +0.64% | 0.29 | 1.73% |
| 2025-09-10 | 12.57 | 12.64 | 12.40 | 12.58 | +0.40% | 0.26 | 1.57% |
| 2025-09-09 | 12.69 | 12.70 | 12.40 | 12.53 | -0.71% | 0.35 | 2.08% |
| 2025-09-08 | 12.41 | 12.62 | 12.26 | 12.62 | +3.02% | 0.47 | 2.80% |
| 2025-09-05 | 12.10 | 12.41 | 12.01 | 12.25 | +1.32% | 0.49 | 2.97% |
| 2025-09-04 | 12.03 | 12.38 | 11.93 | 12.09 | +0.50% | 0.49 | 2.98% |
| 2025-09-03 | 12.42 | 12.52 | 11.89 | 12.03 | -2.67% | 0.38 | 2.34% |
| 2025-09-02 | 12.49 | 12.53 | 12.00 | 12.36 | -0.24% | 0.51 | 3.11% |
| 2025-09-01 | 12.28 | 12.68 | 12.20 | 12.39 | +0.98% | 0.58 | 3.48% |
| 2025-08-29 | 12.26 | 12.40 | 12.05 | 12.27 | 0.00% | 0.54 | 3.31% |
| 2025-08-28 | 12.52 | 12.74 | 11.74 | 12.27 | -1.45% | 0.74 | 4.56% |
| 2025-08-27 | 12.99 | 13.03 | 12.45 | 12.45 | -4.01% | 0.64 | 3.79% |
| 2025-08-26 | 12.90 | 13.11 | 12.61 | 12.97 | +1.33% | 0.54 | 3.10% |
| 2025-08-25 | 12.93 | 13.01 | 12.75 | 12.80 | +0.31% | 0.65 | 3.76% |
| 2025-08-22 | 12.95 | 13.04 | 12.72 | 12.76 | -1.54% | 0.51 | 2.97% |
| 2025-08-21 | 12.96 | 13.09 | 12.86 | 12.96 | +0.23% | 0.48 | 2.75% |
| 2025-08-20 | 12.87 | 13.00 | 12.80 | 12.93 | +0.08% | 0.57 | 3.28% |