宁波富达(600724)股票行情
宁波富达(600724)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 5.25 | 5.14 | -0.10 | -1.91% | 5.06 | 5.25 | 206292 | 10571.66 | 1.43% |
| 2025-09-12 | 5.17 | 5.24 | 0.05 | 0.96% | 5.16 | 5.27 | 207047 | 10795.97 | 1.43% |
| 2025-09-11 | 5.16 | 5.19 | 0.00 | 0.00% | 5.10 | 5.21 | 190304 | 9805.63 | 1.32% |
| 2025-09-10 | 5.15 | 5.19 | 0.00 | 0.00% | 5.14 | 5.23 | 197586 | 10246.95 | 1.37% |
| 2025-09-09 | 5.20 | 5.19 | -0.04 | -0.76% | 5.14 | 5.29 | 278765 | 14510.61 | 1.93% |
| 2025-09-08 | 5.25 | 5.23 | -0.10 | -1.88% | 5.16 | 5.30 | 400946 | 20916.32 | 2.77% |
| 2025-09-05 | 5.13 | 5.33 | 0.20 | 3.90% | 5.02 | 5.36 | 384718 | 19770.11 | 2.66% |
| 2025-09-04 | 4.98 | 5.13 | 0.10 | 1.99% | 4.98 | 5.19 | 488724 | 24958.59 | 3.38% |
| 2025-09-03 | 5.25 | 5.03 | -0.25 | -4.73% | 5.00 | 5.28 | 692481 | 35175.78 | 4.79% |
| 2025-09-02 | 4.81 | 5.28 | 0.48 | 10.00% | 4.80 | 5.28 | 564338 | 29636.73 | 3.91% |
| 2025-09-01 | 4.75 | 4.80 | 0.07 | 1.48% | 4.72 | 4.83 | 126756 | 6066.67 | 0.88% |
| 2025-08-29 | 4.81 | 4.73 | -0.05 | -1.05% | 4.70 | 4.81 | 95283 | 4518.54 | 0.66% |
| 2025-08-28 | 4.73 | 4.78 | 0.04 | 0.84% | 4.65 | 4.81 | 131753 | 6241.60 | 0.91% |
| 2025-08-27 | 4.85 | 4.74 | -0.11 | -2.27% | 4.74 | 4.88 | 137087 | 6621.71 | 0.95% |
| 2025-08-26 | 4.82 | 4.85 | 0.02 | 0.41% | 4.77 | 4.87 | 102229 | 4939.24 | 0.71% |
| 2025-08-25 | 4.82 | 4.83 | 0.03 | 0.63% | 4.78 | 4.84 | 124404 | 5994.33 | 0.86% |
| 2025-08-22 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.82 | 93088 | 4453.01 | 0.64% |
| 2025-08-21 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.82 | 90845 | 4359.01 | 0.63% |
| 2025-08-20 | 4.72 | 4.78 | 0.06 | 1.27% | 4.68 | 4.78 | 83320 | 3947.30 | 0.58% |
| 2025-08-19 | 4.69 | 4.72 | 0.04 | 0.85% | 4.67 | 4.72 | 74939 | 3525.25 | 0.52% |
| 2025-08-18 | 4.67 | 4.68 | 0.02 | 0.43% | 4.64 | 4.71 | 113560 | 5314.49 | 0.79% |
| 2025-08-15 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.69 | 96165 | 4484.60 | 0.67% |
| 2025-08-14 | 4.75 | 4.65 | -0.08 | -1.69% | 4.64 | 4.75 | 100179 | 4699.84 | 0.69% |
| 2025-08-13 | 4.79 | 4.73 | -0.03 | -0.63% | 4.70 | 4.79 | 100295 | 4740.64 | 0.69% |
| 2025-08-12 | 4.76 | 4.76 | -0.01 | -0.21% | 4.74 | 4.78 | 53561 | 2545.85 | 0.37% |
| 2025-08-11 | 4.78 | 4.77 | 0.03 | 0.63% | 4.73 | 4.79 | 84809 | 4039.41 | 0.59% |
| 2025-08-08 | 4.71 | 4.74 | 0.04 | 0.85% | 4.67 | 4.77 | 97366 | 4600.47 | 0.67% |
| 2025-08-07 | 4.70 | 4.70 | 0.02 | 0.43% | 4.64 | 4.76 | 97327 | 4576.98 | 0.67% |
| 2025-08-06 | 4.67 | 4.68 | 0.01 | 0.21% | 4.62 | 4.69 | 76742 | 3573.07 | 0.53% |
| 2025-08-05 | 4.66 | 4.67 | 0.02 | 0.43% | 4.63 | 4.68 | 93962 | 4376.26 | 0.65% |
| 2025-08-04 | 4.62 | 4.65 | 0.00 | 0.00% | 4.59 | 4.65 | 65255 | 3015.00 | 0.45% |
| 2025-08-01 | 4.65 | 4.65 | 0.02 | 0.43% | 4.61 | 4.67 | 72748 | 3375.03 | 0.50% |
| 2025-07-31 | 4.68 | 4.63 | -0.06 | -1.28% | 4.61 | 4.73 | 114887 | 5361.10 | 0.80% |
| 2025-07-30 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 98576 | 4630.13 | 0.68% |
| 2025-07-29 | 4.74 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 92040 | 4325.06 | 0.64% |
| 2025-07-28 | 4.86 | 4.75 | -0.07 | -1.45% | 4.74 | 4.86 | 94081 | 4476.81 | 0.65% |
| 2025-07-25 | 4.91 | 4.82 | -0.08 | -1.63% | 4.80 | 4.93 | 90929 | 4394.53 | 0.63% |
| 2025-07-24 | 4.84 | 4.90 | 0.05 | 1.03% | 4.77 | 4.94 | 147177 | 7185.03 | 1.02% |
| 2025-07-23 | 4.96 | 4.85 | -0.13 | -2.61% | 4.84 | 5.04 | 192746 | 9446.61 | 1.33% |
| 2025-07-22 | 4.91 | 4.98 | 0.09 | 1.84% | 4.85 | 5.03 | 299784 | 14818.83 | 2.07% |
| 2025-07-21 | 4.73 | 4.89 | 0.19 | 4.04% | 4.73 | 4.90 | 215869 | 10439.70 | 1.49% |
| 2025-07-18 | 4.69 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 66368 | 3108.69 | 0.46% |
| 2025-07-17 | 4.68 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 57384 | 2675.18 | 0.40% |
| 2025-07-16 | 4.70 | 4.69 | 0.01 | 0.21% | 4.66 | 4.70 | 54102 | 2532.55 | 0.37% |
| 2025-07-15 | 4.75 | 4.68 | -0.06 | -1.27% | 4.63 | 4.75 | 82729 | 3865.35 | 0.57% |
| 2025-07-14 | 4.76 | 4.74 | -0.02 | -0.42% | 4.71 | 4.77 | 69359 | 3285.87 | 0.48% |
| 2025-07-11 | 4.77 | 4.76 | 0.00 | 0.00% | 4.70 | 4.85 | 99301 | 4714.54 | 0.69% |
| 2025-07-10 | 4.68 | 4.76 | 0.07 | 1.49% | 4.67 | 4.77 | 98194 | 4646.94 | 0.68% |
| 2025-07-09 | 4.67 | 4.69 | 0.03 | 0.64% | 4.66 | 4.76 | 93563 | 4399.47 | 0.65% |
| 2025-07-08 | 4.66 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 66365 | 3084.11 | 0.46% |
| 2025-07-07 | 4.58 | 4.64 | 0.07 | 1.53% | 4.55 | 4.66 | 73498 | 3401.91 | 0.51% |
| 2025-07-04 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 63055 | 2894.07 | 0.44% |
| 2025-07-03 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 67894 | 3126.74 | 0.47% |
| 2025-07-02 | 4.53 | 4.60 | 0.06 | 1.32% | 4.52 | 4.60 | 85939 | 3920.08 | 0.59% |
| 2025-07-01 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.60 | 55606 | 2530.13 | 0.38% |
| 2025-06-30 | 4.53 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 70267 | 3182.98 | 0.49% |
| 2025-06-27 | 4.50 | 4.53 | 0.01 | 0.22% | 4.50 | 4.56 | 60091 | 2725.12 | 0.42% |
| 2025-06-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.47 | 4.56 | 86134 | 3893.26 | 0.60% |
| 2025-06-25 | 4.53 | 4.51 | 0.01 | 0.22% | 4.47 | 4.53 | 76134 | 3426.48 | 0.53% |
| 2025-06-24 | 4.54 | 4.64 | 0.10 | 2.20% | 4.54 | 4.64 | 87201 | 4021.96 | 0.60% |
| 2025-06-23 | 4.50 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 46956 | 2115.97 | 0.32% |
| 2025-06-20 | 4.45 | 4.51 | 0.06 | 1.35% | 4.44 | 4.56 | 58587 | 2635.41 | 0.41% |
| 2025-06-19 | 4.51 | 4.45 | -0.06 | -1.33% | 4.43 | 4.52 | 61466 | 2746.92 | 0.43% |
| 2025-06-18 | 4.56 | 4.51 | -0.06 | -1.31% | 4.49 | 4.58 | 71279 | 3218.74 | 0.49% |
| 2025-06-17 | 4.56 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 57791 | 2643.78 | 0.40% |
| 2025-06-16 | 4.52 | 4.58 | 0.01 | 0.22% | 4.51 | 4.61 | 62543 | 2866.83 | 0.43% |
| 2025-06-13 | 4.66 | 4.57 | -0.10 | -2.14% | 4.55 | 4.69 | 77343 | 3557.83 | 0.54% |
| 2025-06-12 | 4.67 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 60064 | 2803.05 | 0.42% |
| 2025-06-11 | 4.67 | 4.69 | 0.03 | 0.64% | 4.64 | 4.72 | 61551 | 2883.02 | 0.43% |
| 2025-06-10 | 4.71 | 4.66 | -0.05 | -1.06% | 4.60 | 4.73 | 82435 | 3843.62 | 0.57% |
| 2025-06-09 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.73 | 69328 | 3253.42 | 0.48% |
| 2025-06-06 | 4.62 | 4.72 | 0.07 | 1.51% | 4.59 | 4.75 | 120189 | 5616.62 | 0.83% |
| 2025-06-05 | 4.61 | 4.65 | 0.02 | 0.43% | 4.58 | 4.67 | 76747 | 3542.83 | 0.53% |
| 2025-06-04 | 4.60 | 4.63 | 0.04 | 0.87% | 4.57 | 4.63 | 69178 | 3182.55 | 0.48% |
| 2025-06-03 | 4.60 | 4.59 | -0.02 | -0.43% | 4.57 | 4.64 | 69747 | 3209.66 | 0.48% |
| 2025-05-30 | 4.64 | 4.61 | -0.06 | -1.28% | 4.59 | 4.68 | 72751 | 3371.11 | 0.50% |
| 2025-05-29 | 4.57 | 4.67 | 0.10 | 2.19% | 4.54 | 4.67 | 88470 | 4098.16 | 0.61% |
| 2025-05-28 | 4.62 | 4.57 | -0.05 | -1.08% | 4.54 | 4.63 | 62390 | 2852.45 | 0.43% |
| 2025-05-27 | 4.55 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 70703 | 3241.73 | 0.49% |
| 2025-05-26 | 4.55 | 4.59 | 0.05 | 1.10% | 4.50 | 4.59 | 102687 | 4670.28 | 0.71% |
上证大盘股票行情在线 K线走势图
