富邦科技 sz.300387
8.45
+2.55%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.32 | 8.55 | 8.18 | 8.45 | +2.55% | 0.59 | 2.45% |
| 2026-05-21 | 8.64 | 8.74 | 8.23 | 8.24 | -4.52% | 0.71 | 2.87% |
| 2026-05-20 | 8.76 | 8.76 | 8.48 | 8.63 | -1.26% | 0.49 | 1.98% |
| 2026-05-19 | 8.75 | 8.87 | 8.62 | 8.74 | -0.11% | 0.48 | 1.91% |
| 2026-05-18 | 8.77 | 8.81 | 8.61 | 8.75 | -0.23% | 0.56 | 2.24% |
| 2026-05-15 | 8.89 | 8.97 | 8.72 | 8.77 | -0.90% | 0.52 | 2.04% |
| 2026-05-14 | 9.01 | 9.05 | 8.83 | 8.85 | -1.78% | 0.53 | 2.05% |
| 2026-05-13 | 8.98 | 9.10 | 8.94 | 9.01 | +0.33% | 0.56 | 2.16% |
| 2026-05-12 | 9.18 | 9.21 | 8.93 | 8.98 | -2.39% | 0.70 | 2.67% |
| 2026-05-11 | 9.18 | 9.24 | 9.09 | 9.20 | +0.22% | 0.68 | 2.58% |
| 2026-05-08 | 9.15 | 9.23 | 9.10 | 9.18 | +0.44% | 0.64 | 2.41% |
| 2026-05-07 | 9.31 | 9.32 | 9.12 | 9.14 | -1.83% | 0.95 | 3.57% |
| 2026-05-06 | 9.19 | 9.34 | 9.14 | 9.31 | +1.31% | 1.05 | 3.94% |
| 2026-04-30 | 9.17 | 9.27 | 9.11 | 9.19 | +0.22% | 0.80 | 3.03% |
| 2026-04-29 | 9.00 | 9.20 | 8.92 | 9.17 | +1.78% | 0.96 | 3.65% |
| 2026-04-28 | 8.91 | 9.16 | 8.89 | 9.01 | 0.00% | 0.95 | 3.64% |
| 2026-04-27 | 8.93 | 9.02 | 8.70 | 9.01 | +0.11% | 1.12 | 4.37% |
| 2026-04-24 | 8.76 | 9.11 | 8.74 | 9.00 | +1.58% | 1.42 | 5.47% |
| 2026-04-23 | 8.79 | 8.97 | 8.68 | 8.86 | +1.84% | 1.23 | 4.84% |
| 2026-04-22 | 8.61 | 8.76 | 8.58 | 8.70 | +0.93% | 0.73 | 2.89% |