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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 11.57 | 11.52 | -0.05 | -0.43% | 11.47 | 11.65 | 31026 | 3581.14 | 2.32% |
| 2025-07-02 | 11.45 | 11.57 | 0.15 | 1.31% | 11.32 | 11.57 | 52439 | 6023.48 | 3.92% |
| 2025-07-01 | 11.48 | 11.42 | -0.01 | -0.09% | 11.20 | 11.53 | 47607 | 5416.45 | 3.56% |
| 2025-06-30 | 11.40 | 11.43 | 0.13 | 1.15% | 11.20 | 11.50 | 62859 | 7154.00 | 4.70% |
| 2025-06-27 | 11.13 | 11.30 | 0.13 | 1.16% | 11.13 | 11.47 | 46655 | 5259.18 | 3.49% |
| 2025-06-26 | 11.10 | 11.17 | 0.17 | 1.55% | 10.91 | 11.25 | 39096 | 4333.05 | 2.92% |
| 2025-06-25 | 11.14 | 11.00 | -0.05 | -0.45% | 10.93 | 11.16 | 24382 | 2689.50 | 1.82% |
| 2025-06-24 | 10.76 | 11.05 | 0.35 | 3.27% | 10.76 | 11.12 | 47929 | 5250.79 | 3.58% |
| 2025-06-23 | 10.47 | 10.70 | 0.23 | 2.20% | 10.38 | 10.75 | 45693 | 4863.71 | 3.42% |
| 2025-06-20 | 10.50 | 10.47 | -0.06 | -0.57% | 10.40 | 10.68 | 19846 | 2083.84 | 1.48% |
| 2025-06-19 | 10.70 | 10.53 | -0.18 | -1.68% | 10.46 | 10.80 | 36485 | 3869.40 | 2.73% |
| 2025-06-18 | 10.80 | 10.71 | -0.16 | -1.47% | 10.55 | 10.88 | 29733 | 3173.52 | 2.22% |
| 2025-06-17 | 11.03 | 10.87 | -0.04 | -0.37% | 10.79 | 11.03 | 22136 | 2409.80 | 1.66% |
| 2025-06-16 | 10.87 | 10.91 | 0.05 | 0.46% | 10.77 | 11.13 | 30675 | 3364.83 | 2.29% |
| 2025-06-13 | 11.02 | 10.86 | -0.12 | -1.09% | 10.70 | 11.03 | 34278 | 3711.49 | 2.56% |
| 2025-06-12 | 10.98 | 10.98 | 0.00 | 0.00% | 10.86 | 11.08 | 21579 | 2367.07 | 1.61% |
| 2025-06-11 | 10.90 | 10.98 | 0.08 | 0.73% | 10.90 | 11.04 | 24151 | 2652.42 | 1.81% |
| 2025-06-10 | 11.08 | 10.90 | -0.19 | -1.71% | 10.76 | 11.14 | 30807 | 3369.94 | 2.30% |
| 2025-06-09 | 11.16 | 11.09 | 0.05 | 0.45% | 10.93 | 11.16 | 36958 | 4082.69 | 2.76% |
| 2025-06-06 | 10.73 | 11.04 | 0.32 | 2.99% | 10.73 | 11.07 | 40040 | 4381.80 | 2.99% |
| 2025-06-05 | 10.79 | 10.72 | -0.06 | -0.56% | 10.70 | 11.08 | 28824 | 3119.88 | 2.16% |
| 2025-06-04 | 10.66 | 10.78 | 0.12 | 1.13% | 10.65 | 10.82 | 24042 | 2583.45 | 1.80% |
| 2025-06-03 | 10.33 | 10.66 | 0.15 | 1.43% | 10.33 | 10.89 | 39260 | 4190.58 | 2.94% |
| 2025-05-30 | 10.69 | 10.51 | -0.12 | -1.13% | 10.40 | 10.70 | 25319 | 2659.13 | 1.89% |
| 2025-05-29 | 10.53 | 10.63 | 0.15 | 1.43% | 10.46 | 10.66 | 27069 | 2868.49 | 2.02% |
| 2025-05-28 | 10.49 | 10.48 | -0.07 | -0.66% | 10.42 | 10.71 | 19849 | 2083.64 | 1.48% |
| 2025-05-27 | 10.53 | 10.55 | 0.07 | 0.67% | 10.36 | 10.57 | 28466 | 2983.17 | 2.13% |
上证大盘股票行情在线 K线走势图
