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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.08 | 9.25 | 9.04 | 9.20 | +1.10% | 0.59 | 2.24% |
| 2025-09-15 | 9.15 | 9.20 | 9.05 | 9.10 | -0.98% | 0.52 | 1.99% |
| 2025-09-12 | 9.35 | 9.35 | 9.13 | 9.19 | -0.86% | 0.72 | 2.71% |
| 2025-09-11 | 9.19 | 9.28 | 9.06 | 9.27 | +0.65% | 0.65 | 2.44% |
| 2025-09-10 | 9.28 | 9.33 | 9.16 | 9.21 | -0.54% | 0.48 | 1.81% |
| 2025-09-09 | 9.35 | 9.41 | 9.20 | 9.26 | -1.07% | 0.54 | 2.00% |
| 2025-09-08 | 9.30 | 9.38 | 9.24 | 9.36 | +0.97% | 0.55 | 2.06% |
| 2025-09-05 | 9.18 | 9.29 | 9.14 | 9.27 | +1.20% | 0.53 | 1.99% |
| 2025-09-04 | 9.09 | 9.29 | 9.06 | 9.16 | +0.88% | 0.86 | 3.23% |
| 2025-09-03 | 9.40 | 9.45 | 9.05 | 9.08 | -3.51% | 0.71 | 2.65% |
| 2025-09-02 | 9.71 | 9.72 | 9.22 | 9.41 | -3.19% | 1.14 | 4.18% |
| 2025-09-01 | 9.60 | 9.78 | 9.52 | 9.72 | +1.14% | 0.94 | 3.35% |
| 2025-08-29 | 9.56 | 9.69 | 9.50 | 9.61 | +0.31% | 0.80 | 2.87% |
| 2025-08-28 | 9.51 | 9.72 | 9.23 | 9.58 | -0.31% | 1.44 | 5.24% |
| 2025-08-27 | 9.98 | 10.27 | 9.61 | 9.61 | -2.83% | 1.90 | 6.59% |
| 2025-08-26 | 9.75 | 9.95 | 9.68 | 9.89 | +0.92% | 1.05 | 3.68% |
| 2025-08-25 | 9.73 | 9.82 | 9.63 | 9.80 | +0.72% | 0.94 | 3.36% |
| 2025-08-22 | 9.84 | 9.85 | 9.65 | 9.73 | -1.72% | 1.25 | 4.44% |
| 2025-08-21 | 9.71 | 9.98 | 9.70 | 9.90 | +1.54% | 1.38 | 4.84% |
| 2025-08-20 | 9.60 | 9.75 | 9.53 | 9.75 | +1.35% | 0.95 | 3.38% |