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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.64 | 8.70 | 8.51 | 8.68 | +1.40% | 0.54 | 2.15% |
| 2025-06-23 | 8.40 | 8.57 | 8.37 | 8.56 | +1.66% | 0.51 | 2.06% |
| 2025-06-20 | 8.64 | 8.68 | 8.41 | 8.42 | -1.98% | 0.58 | 2.37% |
| 2025-06-19 | 8.70 | 8.75 | 8.53 | 8.59 | -1.94% | 0.89 | 3.59% |
| 2025-06-18 | 8.91 | 8.95 | 8.71 | 8.76 | -2.45% | 1.13 | 4.43% |
| 2025-06-17 | 8.94 | 9.23 | 8.90 | 8.98 | +0.34% | 1.38 | 5.26% |
| 2025-06-16 | 9.01 | 9.13 | 8.86 | 8.95 | -1.00% | 1.61 | 6.19% |
| 2025-06-13 | 8.80 | 9.60 | 8.72 | 9.04 | +2.38% | 2.68 | 10.18% |
| 2025-06-12 | 8.70 | 8.83 | 8.59 | 8.83 | +2.20% | 0.96 | 3.81% |
| 2025-06-11 | 8.57 | 8.70 | 8.52 | 8.64 | +0.70% | 0.56 | 2.23% |
| 2025-06-10 | 8.62 | 8.67 | 8.45 | 8.58 | -0.69% | 0.71 | 2.86% |
| 2025-06-09 | 8.53 | 8.64 | 8.49 | 8.64 | +1.29% | 0.56 | 2.27% |
| 2025-06-06 | 8.45 | 8.60 | 8.45 | 8.53 | +0.12% | 0.53 | 2.15% |
| 2025-06-05 | 8.50 | 8.64 | 8.42 | 8.52 | +0.35% | 0.55 | 2.24% |
| 2025-06-04 | 8.57 | 8.59 | 8.44 | 8.49 | -0.23% | 0.41 | 1.69% |
| 2025-06-03 | 8.33 | 8.52 | 8.27 | 8.51 | +2.41% | 0.61 | 2.51% |
| 2025-05-30 | 8.41 | 8.41 | 8.28 | 8.31 | -1.19% | 0.47 | 1.97% |
| 2025-05-29 | 8.29 | 8.44 | 8.25 | 8.41 | +1.07% | 0.56 | 2.27% |
| 2025-05-28 | 8.44 | 8.80 | 8.30 | 8.32 | -2.21% | 0.70 | 2.84% |
| 2025-05-27 | 8.30 | 8.53 | 8.18 | 8.51 | +3.12% | 0.83 | 3.40% |