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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.10 | 9.20 | 8.94 | 9.00 | -1.75% | 1.39 | 5.30% |
| 2026-01-15 | 8.83 | 9.57 | 8.78 | 9.16 | +3.27% | 2.27 | 8.54% |
| 2026-01-14 | 8.85 | 8.96 | 8.72 | 8.87 | 0.00% | 0.71 | 2.78% |
| 2026-01-13 | 8.81 | 9.01 | 8.73 | 8.87 | +0.68% | 0.74 | 2.89% |
| 2026-01-12 | 8.80 | 8.85 | 8.68 | 8.81 | +0.57% | 0.60 | 2.39% |
| 2026-01-09 | 8.67 | 8.76 | 8.62 | 8.76 | +0.81% | 0.52 | 2.07% |
| 2026-01-08 | 8.60 | 8.71 | 8.57 | 8.69 | +1.05% | 0.36 | 1.45% |
| 2026-01-07 | 8.73 | 8.74 | 8.56 | 8.60 | -1.15% | 0.40 | 1.62% |
| 2026-01-06 | 8.63 | 8.71 | 8.60 | 8.70 | +1.28% | 0.48 | 1.94% |
| 2026-01-05 | 8.51 | 8.61 | 8.51 | 8.59 | +0.94% | 0.40 | 1.61% |
| 2025-12-31 | 8.48 | 8.55 | 8.37 | 8.51 | +0.59% | 0.35 | 1.42% |
| 2025-12-30 | 8.51 | 8.61 | 8.44 | 8.46 | -0.82% | 0.44 | 1.81% |
| 2025-12-29 | 8.56 | 8.57 | 8.44 | 8.53 | -0.12% | 0.30 | 1.21% |
| 2025-12-26 | 8.64 | 8.70 | 8.52 | 8.54 | -1.39% | 0.40 | 1.59% |
| 2025-12-25 | 8.59 | 8.67 | 8.54 | 8.66 | +1.17% | 0.36 | 1.45% |
| 2025-12-24 | 8.55 | 8.59 | 8.46 | 8.56 | +0.23% | 0.33 | 1.34% |
| 2025-12-23 | 8.53 | 8.56 | 8.48 | 8.54 | +0.12% | 0.30 | 1.23% |
| 2025-12-22 | 8.53 | 8.58 | 8.43 | 8.53 | -1.04% | 0.56 | 2.29% |
| 2025-12-19 | 8.48 | 8.67 | 8.45 | 8.62 | +1.65% | 0.34 | 1.39% |
| 2025-12-18 | 8.30 | 8.52 | 8.28 | 8.48 | +1.31% | 0.35 | 1.45% |