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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.52 | 9.63 | 9.47 | 9.62 | +1.37% | 0.78 | 2.83% |
| 2025-08-18 | 9.49 | 9.56 | 9.45 | 9.49 | +0.42% | 0.80 | 2.92% |
| 2025-08-15 | 9.30 | 9.45 | 9.29 | 9.45 | +1.72% | 0.60 | 2.21% |
| 2025-08-14 | 9.64 | 9.64 | 9.27 | 9.29 | -3.23% | 0.89 | 3.29% |
| 2025-08-13 | 9.60 | 9.68 | 9.54 | 9.60 | 0.00% | 0.69 | 2.49% |
| 2025-08-12 | 9.69 | 9.69 | 9.52 | 9.60 | -0.21% | 0.72 | 2.59% |
| 2025-08-11 | 9.52 | 9.63 | 9.49 | 9.62 | +1.05% | 0.81 | 2.91% |
| 2025-08-08 | 9.53 | 9.55 | 9.40 | 9.52 | -0.10% | 0.59 | 2.16% |
| 2025-08-07 | 9.57 | 9.60 | 9.46 | 9.53 | -0.52% | 0.70 | 2.54% |
| 2025-08-06 | 9.54 | 9.63 | 9.50 | 9.58 | +0.42% | 0.85 | 3.09% |
| 2025-08-05 | 9.37 | 9.62 | 9.33 | 9.54 | +1.81% | 0.91 | 3.30% |
| 2025-08-04 | 9.24 | 9.38 | 9.15 | 9.37 | +1.19% | 0.55 | 2.03% |
| 2025-08-01 | 9.23 | 9.31 | 9.23 | 9.26 | +0.33% | 0.55 | 2.04% |
| 2025-07-31 | 9.35 | 9.40 | 9.19 | 9.23 | -1.81% | 0.88 | 3.26% |
| 2025-07-30 | 9.47 | 9.50 | 9.29 | 9.40 | -1.36% | 1.15 | 4.23% |
| 2025-07-29 | 9.75 | 9.78 | 9.40 | 9.53 | -3.35% | 2.02 | 7.33% |
| 2025-07-28 | 9.56 | 10.12 | 9.42 | 9.86 | +4.12% | 2.82 | 9.96% |
| 2025-07-25 | 9.45 | 9.58 | 9.36 | 9.47 | +0.74% | 1.02 | 3.73% |
| 2025-07-24 | 9.28 | 9.42 | 9.28 | 9.40 | +1.29% | 0.79 | 2.91% |
| 2025-07-23 | 9.37 | 9.43 | 9.26 | 9.28 | -1.07% | 0.86 | 3.19% |