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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.40 | 9.43 | 9.30 | 9.38 | 0.00% | 0.83 | 3.08% |
| 2025-07-21 | 9.33 | 9.41 | 9.30 | 9.38 | +0.54% | 0.78 | 2.89% |
| 2025-07-18 | 9.27 | 9.38 | 9.22 | 9.33 | +1.08% | 0.86 | 3.21% |
| 2025-07-17 | 9.18 | 9.26 | 9.12 | 9.23 | +0.76% | 0.70 | 2.62% |
| 2025-07-16 | 9.12 | 9.22 | 9.09 | 9.16 | +0.44% | 0.58 | 2.19% |
| 2025-07-15 | 9.24 | 9.25 | 9.03 | 9.12 | -1.72% | 0.94 | 3.55% |
| 2025-07-14 | 9.21 | 9.33 | 9.17 | 9.28 | +0.65% | 0.75 | 2.81% |
| 2025-07-11 | 9.33 | 9.37 | 9.14 | 9.22 | -1.71% | 1.39 | 5.22% |
| 2025-07-10 | 9.62 | 9.64 | 9.35 | 9.38 | -3.30% | 1.88 | 6.90% |
| 2025-07-09 | 9.35 | 10.06 | 9.23 | 9.70 | +3.52% | 3.09 | 11.20% |
| 2025-07-08 | 9.55 | 9.57 | 9.30 | 9.37 | -0.32% | 1.57 | 5.80% |
| 2025-07-07 | 9.31 | 9.60 | 9.28 | 9.40 | -2.08% | 2.25 | 8.32% |
| 2025-07-04 | 9.56 | 10.32 | 9.17 | 9.60 | +4.46% | 4.31 | 15.57% |
| 2025-07-03 | 9.00 | 9.53 | 8.91 | 9.19 | +2.00% | 1.95 | 7.35% |
| 2025-07-02 | 8.98 | 9.04 | 8.88 | 9.01 | +0.45% | 0.79 | 3.06% |
| 2025-07-01 | 9.00 | 9.05 | 8.85 | 8.97 | -0.88% | 0.84 | 3.24% |
| 2025-06-30 | 8.75 | 9.07 | 8.72 | 9.05 | +3.08% | 1.27 | 4.91% |
| 2025-06-27 | 8.76 | 8.79 | 8.71 | 8.78 | +0.69% | 0.55 | 2.17% |
| 2025-06-26 | 8.68 | 8.82 | 8.68 | 8.72 | +0.23% | 0.64 | 2.55% |
| 2025-06-25 | 8.70 | 8.74 | 8.59 | 8.70 | +0.23% | 0.66 | 2.64% |