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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.68 | 8.87 | 8.40 | 8.43 | -5.28% | 1.63 | 6.57% |
| 2026-03-20 | 9.26 | 9.37 | 8.84 | 8.90 | -3.89% | 2.41 | 9.21% |
| 2026-03-19 | 9.99 | 10.31 | 9.22 | 9.26 | -6.75% | 3.46 | 12.54% |
| 2026-03-18 | 10.35 | 10.45 | 9.77 | 9.93 | -3.69% | 3.53 | 12.31% |
| 2026-03-17 | 10.06 | 11.11 | 10.06 | 10.31 | +1.98% | 5.02 | 16.56% |
| 2026-03-16 | 10.33 | 10.61 | 10.00 | 10.11 | -2.60% | 4.85 | 16.29% |
| 2026-03-13 | 9.63 | 11.09 | 9.61 | 10.38 | +7.56% | 6.20 | 20.42% |
| 2026-03-12 | 9.79 | 9.82 | 9.56 | 9.65 | -0.31% | 1.24 | 4.44% |
| 2026-03-11 | 9.78 | 9.78 | 9.58 | 9.68 | -0.72% | 1.07 | 3.83% |
| 2026-03-10 | 9.63 | 9.80 | 9.63 | 9.75 | -1.02% | 1.31 | 4.67% |
| 2026-03-09 | 10.05 | 10.18 | 9.78 | 9.85 | -0.71% | 1.77 | 6.18% |
| 2026-03-06 | 9.40 | 9.93 | 9.38 | 9.92 | +4.97% | 1.93 | 6.87% |
| 2026-03-05 | 9.79 | 9.81 | 9.35 | 9.45 | -1.77% | 1.67 | 6.11% |
| 2026-03-04 | 9.28 | 9.73 | 9.21 | 9.62 | +2.78% | 1.84 | 6.67% |
| 2026-03-03 | 9.76 | 9.79 | 9.32 | 9.36 | -3.80% | 1.63 | 5.93% |
| 2026-03-02 | 9.92 | 10.00 | 9.62 | 9.73 | -3.28% | 2.38 | 8.43% |
| 2026-02-27 | 10.10 | 10.28 | 9.90 | 10.06 | +1.62% | 2.54 | 8.76% |
| 2026-02-26 | 10.20 | 10.60 | 9.82 | 9.90 | -1.59% | 3.58 | 12.27% |
| 2026-02-25 | 9.58 | 10.43 | 9.55 | 10.06 | +5.67% | 4.58 | 15.64% |
| 2026-02-24 | 9.30 | 9.55 | 9.19 | 9.52 | +4.16% | 1.19 | 4.37% |