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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.33 | 8.37 | 8.17 | 8.37 | +0.48% | 0.42 | 1.74% |
| 2025-12-16 | 8.46 | 8.47 | 8.29 | 8.33 | -2.12% | 0.42 | 1.75% |
| 2025-12-15 | 8.38 | 8.62 | 8.32 | 8.51 | +1.55% | 0.49 | 2.00% |
| 2025-12-12 | 8.43 | 8.57 | 8.36 | 8.38 | -1.06% | 0.40 | 1.64% |
| 2025-12-11 | 8.74 | 8.75 | 8.46 | 8.47 | -2.98% | 0.58 | 2.35% |
| 2025-12-10 | 8.79 | 8.81 | 8.69 | 8.73 | -0.91% | 0.34 | 1.34% |
| 2025-12-09 | 8.89 | 8.93 | 8.79 | 8.81 | -1.23% | 0.34 | 1.32% |
| 2025-12-08 | 8.92 | 9.01 | 8.91 | 8.92 | -0.11% | 0.41 | 1.60% |
| 2025-12-05 | 8.78 | 8.95 | 8.73 | 8.93 | +1.59% | 0.36 | 1.40% |
| 2025-12-04 | 8.92 | 8.99 | 8.78 | 8.79 | -2.12% | 0.42 | 1.65% |
| 2025-12-03 | 9.09 | 9.12 | 8.95 | 8.98 | -1.21% | 0.43 | 1.65% |
| 2025-12-02 | 9.03 | 9.13 | 8.98 | 9.09 | +0.33% | 0.36 | 1.38% |
| 2025-12-01 | 9.03 | 9.17 | 9.03 | 9.06 | +0.22% | 0.45 | 1.71% |
| 2025-11-28 | 8.94 | 9.05 | 8.87 | 9.04 | +1.12% | 0.36 | 1.40% |
| 2025-11-27 | 8.80 | 8.99 | 8.77 | 8.94 | +1.48% | 0.44 | 1.70% |
| 2025-11-26 | 9.00 | 9.01 | 8.80 | 8.81 | -1.78% | 0.51 | 1.98% |
| 2025-11-25 | 8.93 | 9.03 | 8.87 | 8.97 | +1.13% | 0.47 | 1.82% |
| 2025-11-24 | 8.83 | 8.95 | 8.70 | 8.87 | +1.72% | 0.69 | 2.72% |
| 2025-11-21 | 9.19 | 9.28 | 8.69 | 8.72 | -5.53% | 0.88 | 3.42% |
| 2025-11-20 | 9.30 | 9.40 | 9.18 | 9.23 | -0.75% | 0.52 | 1.95% |