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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.25 | 9.35 | 9.21 | 9.28 | +0.32% | 0.50 | 1.86% |
| 2025-10-21 | 9.10 | 9.25 | 9.05 | 9.25 | +1.43% | 0.44 | 1.66% |
| 2025-10-20 | 9.06 | 9.14 | 8.98 | 9.12 | +1.67% | 0.45 | 1.71% |
| 2025-10-17 | 9.07 | 9.16 | 8.96 | 8.97 | -1.43% | 0.47 | 1.78% |
| 2025-10-16 | 9.23 | 9.25 | 9.06 | 9.10 | -1.41% | 0.51 | 1.93% |
| 2025-10-15 | 9.28 | 9.32 | 9.19 | 9.23 | -0.22% | 0.47 | 1.76% |
| 2025-10-14 | 9.24 | 9.34 | 9.21 | 9.25 | +0.22% | 0.68 | 2.55% |
| 2025-10-13 | 9.04 | 9.25 | 8.86 | 9.23 | +0.22% | 0.59 | 2.22% |
| 2025-10-10 | 9.11 | 9.24 | 9.04 | 9.21 | +0.99% | 0.66 | 2.49% |
| 2025-10-09 | 8.98 | 9.14 | 8.98 | 9.12 | +1.56% | 0.51 | 1.96% |
| 2025-09-30 | 8.98 | 9.01 | 8.90 | 8.98 | +0.45% | 0.29 | 1.12% |
| 2025-09-29 | 8.87 | 8.98 | 8.73 | 8.94 | +0.90% | 0.40 | 1.56% |
| 2025-09-26 | 8.77 | 8.96 | 8.70 | 8.86 | +0.68% | 0.45 | 1.75% |
| 2025-09-25 | 8.89 | 8.96 | 8.78 | 8.80 | -1.35% | 0.39 | 1.52% |
| 2025-09-24 | 8.82 | 8.95 | 8.75 | 8.92 | +0.91% | 0.47 | 1.85% |
| 2025-09-23 | 8.91 | 8.93 | 8.53 | 8.84 | -1.34% | 0.83 | 3.29% |
| 2025-09-22 | 9.18 | 9.18 | 8.91 | 8.96 | -1.54% | 0.73 | 2.80% |
| 2025-09-19 | 9.32 | 9.34 | 9.03 | 9.10 | -1.52% | 1.23 | 4.65% |
| 2025-09-18 | 9.21 | 9.58 | 9.08 | 9.24 | +0.54% | 1.63 | 6.06% |
| 2025-09-17 | 9.20 | 9.26 | 9.16 | 9.19 | -0.11% | 0.48 | 1.82% |