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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.48 | 9.57 | 9.23 | 9.30 | -1.59% | 0.61 | 2.28% |
| 2025-11-18 | 9.69 | 9.70 | 9.37 | 9.45 | -2.78% | 0.93 | 3.39% |
| 2025-11-17 | 9.70 | 9.79 | 9.62 | 9.72 | +1.04% | 0.72 | 2.58% |
| 2025-11-14 | 9.62 | 9.77 | 9.62 | 9.62 | -0.52% | 0.66 | 2.34% |
| 2025-11-13 | 9.64 | 9.70 | 9.55 | 9.67 | +0.21% | 0.66 | 2.37% |
| 2025-11-12 | 9.67 | 9.68 | 9.50 | 9.65 | -0.21% | 0.56 | 2.01% |
| 2025-11-11 | 9.53 | 9.68 | 9.46 | 9.67 | +1.26% | 0.75 | 2.71% |
| 2025-11-10 | 9.68 | 9.69 | 9.50 | 9.55 | -0.62% | 0.72 | 2.61% |
| 2025-11-07 | 9.47 | 9.66 | 9.37 | 9.61 | +1.05% | 1.02 | 3.68% |
| 2025-11-06 | 9.38 | 9.54 | 9.31 | 9.51 | +1.39% | 0.93 | 3.38% |
| 2025-11-05 | 9.24 | 9.40 | 9.16 | 9.38 | +1.19% | 0.54 | 2.02% |
| 2025-11-04 | 9.31 | 9.33 | 9.20 | 9.27 | -0.32% | 0.42 | 1.57% |
| 2025-11-03 | 9.29 | 9.32 | 9.22 | 9.30 | +0.32% | 0.44 | 1.62% |
| 2025-10-31 | 9.15 | 9.33 | 9.15 | 9.27 | +1.09% | 0.53 | 1.99% |
| 2025-10-30 | 9.26 | 9.31 | 9.16 | 9.17 | -1.50% | 0.57 | 2.16% |
| 2025-10-29 | 9.31 | 9.48 | 9.16 | 9.31 | +0.32% | 0.73 | 2.71% |
| 2025-10-28 | 9.38 | 9.39 | 9.26 | 9.28 | -0.75% | 0.48 | 1.78% |
| 2025-10-27 | 9.35 | 9.43 | 9.26 | 9.35 | -0.53% | 0.64 | 2.38% |
| 2025-10-24 | 9.38 | 9.46 | 9.30 | 9.40 | +0.53% | 0.55 | 2.03% |
| 2025-10-23 | 9.27 | 9.35 | 9.18 | 9.35 | +0.75% | 0.49 | 1.83% |