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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.20 | 8.30 | 8.13 | 8.25 | +0.48% | 0.36 | 1.49% |
| 2025-05-23 | 8.38 | 8.45 | 8.21 | 8.21 | -1.55% | 0.54 | 2.21% |
| 2025-05-22 | 8.53 | 8.60 | 8.31 | 8.34 | -2.55% | 0.60 | 2.47% |
| 2025-05-21 | 8.74 | 8.75 | 8.53 | 8.56 | -1.71% | 0.76 | 3.05% |
| 2025-05-20 | 8.40 | 8.89 | 8.33 | 8.71 | +3.91% | 1.33 | 5.28% |
| 2025-05-19 | 8.30 | 8.39 | 8.22 | 8.38 | +1.20% | 0.58 | 2.40% |
| 2025-05-16 | 8.34 | 8.41 | 8.23 | 8.28 | -1.53% | 0.85 | 3.53% |
| 2025-05-15 | 8.38 | 8.68 | 8.37 | 8.41 | +0.35% | 1.26 | 5.06% |
| 2025-05-14 | 8.33 | 8.41 | 8.30 | 8.38 | +0.36% | 0.46 | 1.89% |
| 2025-05-13 | 8.48 | 8.52 | 8.32 | 8.35 | -0.71% | 0.55 | 2.25% |
| 2025-05-12 | 8.45 | 8.47 | 8.31 | 8.41 | +0.35% | 0.59 | 2.44% |
| 2025-05-09 | 8.51 | 8.57 | 8.37 | 8.38 | -1.52% | 0.69 | 2.81% |
| 2025-05-08 | 8.56 | 8.56 | 8.45 | 8.51 | -0.69% | 0.72 | 2.90% |
| 2025-05-07 | 8.38 | 8.61 | 8.36 | 8.57 | +2.98% | 1.24 | 5.04% |
| 2025-05-06 | 8.14 | 8.32 | 8.12 | 8.32 | +2.82% | 0.46 | 1.93% |