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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.13 | 9.25 | 9.09 | 9.14 | +0.22% | 0.51 | 1.92% |
| 2026-02-12 | 9.31 | 9.36 | 9.10 | 9.12 | -2.25% | 0.74 | 2.77% |
| 2026-02-11 | 9.29 | 9.45 | 9.26 | 9.33 | +0.32% | 0.58 | 2.13% |
| 2026-02-10 | 9.35 | 9.39 | 9.25 | 9.30 | -0.43% | 0.62 | 2.30% |
| 2026-02-09 | 9.38 | 9.39 | 9.22 | 9.34 | +1.41% | 0.80 | 2.99% |
| 2026-02-06 | 9.15 | 9.38 | 9.06 | 9.21 | +0.55% | 1.16 | 4.33% |
| 2026-02-05 | 9.29 | 9.52 | 9.15 | 9.16 | -2.55% | 1.72 | 6.39% |
| 2026-02-04 | 9.65 | 9.97 | 9.38 | 9.40 | +0.97% | 3.14 | 11.33% |
| 2026-02-03 | 9.32 | 9.32 | 9.10 | 9.31 | +1.64% | 0.76 | 2.84% |
| 2026-02-02 | 9.45 | 9.45 | 9.15 | 9.16 | -3.38% | 1.17 | 4.37% |
| 2026-01-30 | 9.12 | 9.55 | 9.11 | 9.48 | +3.27% | 1.62 | 5.95% |
| 2026-01-29 | 9.23 | 9.40 | 9.11 | 9.18 | -1.18% | 0.76 | 2.85% |
| 2026-01-28 | 9.30 | 9.41 | 9.22 | 9.29 | -0.54% | 0.71 | 2.64% |
| 2026-01-27 | 9.37 | 9.40 | 9.13 | 9.34 | -0.64% | 0.84 | 3.13% |
| 2026-01-26 | 9.34 | 9.47 | 9.26 | 9.40 | +0.64% | 0.88 | 3.26% |
| 2026-01-23 | 9.28 | 9.35 | 9.23 | 9.34 | 0.00% | 0.67 | 2.51% |
| 2026-01-22 | 9.30 | 9.35 | 9.19 | 9.34 | +0.86% | 0.76 | 2.85% |
| 2026-01-21 | 9.20 | 9.26 | 9.10 | 9.26 | -0.43% | 0.80 | 3.03% |
| 2026-01-20 | 9.18 | 9.35 | 9.12 | 9.30 | +1.31% | 1.13 | 4.20% |
| 2026-01-19 | 9.00 | 9.20 | 8.91 | 9.18 | +2.00% | 1.00 | 3.82% |