宁波富邦(600768)股票行情 宁波富邦股票行情 600768股票行情_爱股网
宁波富邦(600768)股票行情
宁波富邦(600768)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 |
|---|
| 2025-10-31 | 13.24 | 13.37 | 0.13 | 0.98% | 13.20 | 13.50 | 28868 | 3854.38 | 2.16% |
| 2025-10-30 | 13.21 | 13.24 | 0.03 | 0.23% | 13.07 | 13.40 | 33937 | 4510.87 | 2.54% |
| 2025-10-29 | 13.29 | 13.21 | -0.06 | -0.45% | 12.96 | 13.44 | 34119 | 4503.21 | 2.55% |
| 2025-10-28 | 13.35 | 13.27 | 0.14 | 1.07% | 13.23 | 13.50 | 40972 | 5472.68 | 3.06% |
| 2025-10-27 | 13.32 | 13.13 | -0.15 | -1.13% | 12.88 | 13.37 | 37616 | 4929.07 | 2.81% |
| 2025-10-24 | 13.09 | 13.28 | 0.21 | 1.61% | 12.97 | 13.36 | 33883 | 4482.82 | 2.53% |
| 2025-10-23 | 12.95 | 13.07 | 0.15 | 1.16% | 12.78 | 13.09 | 25137 | 3250.31 | 1.88% |
| 2025-10-22 | 12.86 | 12.92 | 0.14 | 1.10% | 12.67 | 12.95 | 31656 | 4063.71 | 2.37% |
| 2025-10-21 | 12.46 | 12.78 | 0.32 | 2.57% | 12.44 | 12.85 | 29786 | 3769.54 | 2.23% |
| 2025-10-20 | 12.45 | 12.46 | 0.13 | 1.05% | 12.29 | 12.54 | 25031 | 3111.11 | 1.87% |
| 2025-10-17 | 12.39 | 12.33 | -0.06 | -0.48% | 12.21 | 12.48 | 25977 | 3207.16 | 1.94% |
| 2025-10-16 | 12.56 | 12.39 | -0.17 | -1.35% | 12.34 | 12.60 | 25091 | 3127.59 | 1.88% |
| 2025-10-15 | 12.47 | 12.56 | 0.13 | 1.05% | 12.39 | 12.69 | 28049 | 3523.52 | 2.10% |
| 2025-10-14 | 12.76 | 12.43 | -0.06 | -0.48% | 12.35 | 12.78 | 33496 | 4198.16 | 2.50% |
| 2025-10-13 | 12.10 | 12.49 | 0.01 | 0.08% | 11.60 | 12.64 | 42693 | 5242.06 | 3.19% |
| 2025-10-10 | 12.32 | 12.48 | 0.15 | 1.22% | 12.12 | 12.81 | 42703 | 5331.42 | 3.19% |
| 2025-10-09 | 12.36 | 12.33 | 0.08 | 0.65% | 12.26 | 12.49 | 33671 | 4165.15 | 2.52% |
| 2025-09-30 | 12.15 | 12.25 | 0.13 | 1.07% | 12.11 | 12.36 | 27241 | 3339.99 | 2.04% |
| 2025-09-29 | 12.15 | 12.12 | -0.03 | -0.25% | 11.80 | 12.40 | 50917 | 6161.26 | 3.81% |
| 2025-09-26 | 11.90 | 12.15 | 0.24 | 2.02% | 11.72 | 12.35 | 39847 | 4812.13 | 2.98% |
| 2025-09-25 | 12.03 | 11.91 | -0.11 | -0.92% | 11.75 | 12.16 | 27223 | 3260.88 | 2.04% |
| 2025-09-24 | 11.77 | 12.02 | 0.24 | 2.04% | 11.56 | 12.03 | 31131 | 3712.21 | 2.33% |
| 2025-09-23 | 11.85 | 11.78 | -0.14 | -1.17% | 11.18 | 11.91 | 43939 | 5060.60 | 3.29% |
| 2025-09-22 | 12.15 | 11.92 | -0.13 | -1.08% | 11.81 | 12.15 | 24710 | 2951.03 | 1.85% |
| 2025-09-19 | 12.11 | 12.05 | -0.05 | -0.41% | 11.85 | 12.17 | 30455 | 3650.35 | 2.28% |
| 2025-09-18 | 12.58 | 12.10 | -0.42 | -3.35% | 11.95 | 12.58 | 43305 | 5296.23 | 3.24% |
| 2025-09-17 | 12.61 | 12.52 | -0.09 | -0.71% | 12.47 | 12.72 | 26108 | 3289.41 | 1.95% |
| 2025-09-16 | 12.60 | 12.61 | 0.08 | 0.64% | 12.35 | 12.62 | 25920 | 3248.69 | 1.94% |
| 2025-09-15 | 12.57 | 12.53 | -0.01 | -0.08% | 12.41 | 12.62 | 23308 | 2917.79 | 1.74% |
| 2025-09-12 | 12.69 | 12.54 | -0.12 | -0.95% | 12.46 | 12.75 | 23582 | 2962.55 | 1.76% |
| 2025-09-11 | 12.56 | 12.66 | 0.08 | 0.64% | 12.29 | 12.68 | 23086 | 2889.23 | 1.73% |
| 2025-09-10 | 12.57 | 12.58 | 0.05 | 0.40% | 12.40 | 12.64 | 21010 | 2636.05 | 1.57% |
| 2025-09-09 | 12.69 | 12.53 | -0.09 | -0.71% | 12.40 | 12.70 | 27806 | 3495.78 | 2.08% |
| 2025-09-08 | 12.41 | 12.62 | 0.37 | 3.02% | 12.26 | 12.62 | 37490 | 4668.73 | 2.80% |
| 2025-09-05 | 12.10 | 12.25 | 0.16 | 1.32% | 12.01 | 12.41 | 39732 | 4850.84 | 2.97% |
| 2025-09-04 | 12.03 | 12.09 | 0.06 | 0.50% | 11.93 | 12.38 | 39818 | 4851.32 | 2.98% |
| 2025-09-03 | 12.42 | 12.03 | -0.33 | -2.67% | 11.89 | 12.52 | 31279 | 3800.18 | 2.34% |
| 2025-09-02 | 12.49 | 12.36 | -0.03 | -0.24% | 12.00 | 12.53 | 41626 | 5098.43 | 3.11% |
| 2025-09-01 | 12.28 | 12.39 | 0.12 | 0.98% | 12.20 | 12.68 | 46483 | 5788.59 | 3.48% |
| 2025-08-29 | 12.26 | 12.27 | 0.00 | 0.00% | 12.05 | 12.40 | 44290 | 5416.30 | 3.31% |
| 2025-08-28 | 12.52 | 12.27 | -0.18 | -1.45% | 11.74 | 12.74 | 60981 | 7444.26 | 4.56% |
| 2025-08-27 | 12.99 | 12.45 | -0.52 | -4.01% | 12.45 | 13.03 | 50754 | 6447.50 | 3.79% |
| 2025-08-26 | 12.90 | 12.97 | 0.17 | 1.33% | 12.61 | 13.11 | 41478 | 5371.61 | 3.10% |
| 2025-08-25 | 12.93 | 12.80 | 0.04 | 0.31% | 12.75 | 13.01 | 50251 | 6466.13 | 3.76% |
| 2025-08-22 | 12.95 | 12.76 | -0.20 | -1.54% | 12.72 | 13.04 | 39767 | 5104.22 | 2.97% |
| 2025-08-21 | 12.96 | 12.96 | 0.03 | 0.23% | 12.86 | 13.09 | 36792 | 4771.89 | 2.75% |
| 2025-08-20 | 12.87 | 12.93 | 0.01 | 0.08% | 12.80 | 13.00 | 43823 | 5656.26 | 3.28% |
| 2025-08-19 | 12.67 | 12.92 | 0.25 | 1.97% | 12.58 | 12.99 | 59443 | 7596.39 | 4.44% |
| 2025-08-18 | 12.79 | 12.67 | -0.11 | -0.86% | 12.67 | 13.04 | 73887 | 9480.09 | 5.52% |
| 2025-08-15 | 12.65 | 12.78 | 0.14 | 1.11% | 12.63 | 13.10 | 79004 | 10083.42 | 5.91% |
| 2025-08-14 | 13.48 | 12.64 | -0.32 | -2.47% | 12.64 | 14.00 | 167527 | 22326.16 | 12.53% |
| 2025-08-13 | 13.13 | 12.96 | -0.01 | -0.08% | 12.89 | 13.15 | 42095 | 5469.10 | 3.15% |
| 2025-08-12 | 13.10 | 12.97 | -0.09 | -0.69% | 12.85 | 13.23 | 42777 | 5549.85 | 3.20% |
| 2025-08-11 | 13.30 | 13.06 | 0.14 | 1.08% | 12.77 | 13.31 | 36940 | 4802.93 | 2.76% |
| 2025-08-08 | 12.94 | 12.97 | 0.03 | 0.23% | 12.60 | 13.02 | 45979 | 5895.95 | 3.44% |
| 2025-08-07 | 13.07 | 12.94 | -0.01 | -0.08% | 12.87 | 13.07 | 23570 | 3052.96 | 1.76% |
| 2025-08-06 | 12.92 | 12.95 | 0.09 | 0.70% | 12.80 | 13.02 | 24302 | 3141.43 | 1.82% |
| 2025-08-05 | 12.74 | 12.86 | 0.17 | 1.34% | 12.71 | 12.90 | 35737 | 4582.20 | 2.67% |
| 2025-08-04 | 12.43 | 12.69 | 0.26 | 2.09% | 12.26 | 12.73 | 33986 | 4280.37 | 2.54% |
| 2025-08-01 | 12.24 | 12.43 | 0.27 | 2.22% | 12.22 | 12.46 | 32354 | 3995.57 | 2.42% |
| 2025-07-31 | 12.47 | 12.16 | -0.27 | -2.17% | 12.09 | 12.49 | 36399 | 4457.90 | 2.72% |
| 2025-07-30 | 12.56 | 12.43 | -0.04 | -0.32% | 12.31 | 12.61 | 31670 | 3934.32 | 2.37% |
| 2025-07-29 | 12.75 | 12.47 | -0.24 | -1.89% | 12.27 | 12.77 | 60517 | 7563.97 | 4.52% |
| 2025-07-28 | 12.91 | 12.71 | -0.20 | -1.55% | 12.71 | 12.94 | 48847 | 6256.94 | 3.65% |
| 2025-07-25 | 12.64 | 12.91 | 0.33 | 2.62% | 12.41 | 12.98 | 52423 | 6679.79 | 3.92% |
| 2025-07-24 | 12.49 | 12.58 | 0.13 | 1.04% | 12.49 | 12.95 | 47332 | 6016.14 | 3.54% |
| 2025-07-23 | 12.50 | 12.45 | -0.03 | -0.24% | 12.29 | 12.58 | 37225 | 4625.75 | 2.78% |
| 2025-07-22 | 12.40 | 12.48 | 0.04 | 0.32% | 12.30 | 12.77 | 60539 | 7568.66 | 4.53% |
| 2025-07-21 | 11.97 | 12.44 | 0.47 | 3.93% | 11.86 | 12.44 | 49353 | 6044.41 | 3.69% |
| 2025-07-18 | 11.96 | 11.97 | 0.07 | 0.59% | 11.84 | 11.99 | 25008 | 2978.29 | 1.87% |
| 2025-07-17 | 11.92 | 11.90 | 0.02 | 0.17% | 11.81 | 12.10 | 35683 | 4257.10 | 2.67% |
| 2025-07-16 | 11.79 | 11.88 | 0.15 | 1.28% | 11.71 | 12.05 | 45881 | 5450.81 | 3.43% |
| 2025-07-15 | 11.99 | 11.73 | -0.25 | -2.09% | 11.60 | 12.04 | 44795 | 5285.38 | 3.35% |
| 2025-07-14 | 11.99 | 11.98 | 0.22 | 1.87% | 11.76 | 12.08 | 54547 | 6501.86 | 4.08% |
| 2025-07-11 | 11.80 | 11.76 | -0.04 | -0.34% | 11.55 | 11.86 | 32759 | 3832.63 | 2.45% |
| 2025-07-10 | 11.80 | 11.80 | 0.03 | 0.25% | 11.63 | 11.89 | 45522 | 5341.85 | 3.40% |
| 2025-07-09 | 11.77 | 11.77 | 0.04 | 0.34% | 11.62 | 11.93 | 56409 | 6639.86 | 4.22% |
| 2025-07-08 | 11.60 | 11.73 | 0.18 | 1.56% | 11.50 | 11.79 | 44230 | 5143.18 | 3.31% |
| 2025-07-07 | 11.34 | 11.55 | 0.17 | 1.49% | 11.28 | 11.55 | 34824 | 3991.84 | 2.60% |
| 2025-07-04 | 11.53 | 11.38 | -0.14 | -1.22% | 11.31 | 11.60 | 36297 | 4142.38 | 2.71% |
上证大盘股票行情在线 K线走势图
宁波富邦(600768)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
