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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.54 | 8.63 | 8.45 | 8.62 | +0.82% | 0.58 | 2.34% |
| 2026-04-20 | 8.51 | 8.58 | 8.45 | 8.55 | +0.23% | 0.54 | 2.19% |
| 2026-04-17 | 8.61 | 8.63 | 8.44 | 8.53 | -0.93% | 0.58 | 2.36% |
| 2026-04-16 | 8.50 | 8.65 | 8.40 | 8.61 | +1.53% | 0.63 | 2.55% |
| 2026-04-15 | 8.62 | 8.64 | 8.46 | 8.48 | -1.17% | 0.50 | 2.04% |
| 2026-04-14 | 8.69 | 8.72 | 8.46 | 8.58 | -1.27% | 0.75 | 3.03% |
| 2026-04-13 | 8.80 | 8.80 | 8.55 | 8.69 | -0.91% | 0.60 | 2.43% |
| 2026-04-10 | 8.73 | 8.84 | 8.63 | 8.77 | +1.50% | 0.77 | 3.03% |
| 2026-04-09 | 8.74 | 8.85 | 8.57 | 8.64 | -1.37% | 0.71 | 2.84% |
| 2026-04-08 | 8.68 | 8.77 | 8.57 | 8.76 | +1.04% | 1.04 | 4.14% |
| 2026-04-07 | 8.18 | 8.69 | 8.15 | 8.67 | +6.12% | 1.10 | 4.47% |
| 2026-04-03 | 8.61 | 8.72 | 8.13 | 8.17 | -5.66% | 0.98 | 4.07% |
| 2026-04-02 | 8.85 | 8.88 | 8.60 | 8.66 | -2.15% | 0.63 | 2.50% |
| 2026-04-01 | 8.91 | 8.94 | 8.74 | 8.85 | +1.26% | 0.66 | 2.57% |
| 2026-03-31 | 9.10 | 9.16 | 8.72 | 8.74 | -3.96% | 1.16 | 4.52% |
| 2026-03-30 | 8.85 | 9.15 | 8.82 | 9.10 | +1.79% | 1.23 | 4.70% |
| 2026-03-27 | 8.56 | 9.00 | 8.51 | 8.94 | +2.76% | 1.29 | 5.03% |
| 2026-03-26 | 8.74 | 8.97 | 8.63 | 8.70 | -0.57% | 1.13 | 4.43% |
| 2026-03-25 | 8.68 | 8.81 | 8.62 | 8.75 | +0.69% | 1.09 | 4.32% |
| 2026-03-24 | 8.62 | 8.69 | 8.29 | 8.69 | +3.08% | 1.23 | 5.00% |