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 |
|---|
| 2025-12-12 | 13.05 | 12.77 | -0.21 | -1.62% | 12.71 | 13.44 | 33759 | 4381.96 | 2.52% |
| 2025-12-11 | 13.21 | 12.98 | -0.21 | -1.59% | 12.96 | 13.39 | 41231 | 5402.36 | 3.08% |
| 2025-12-10 | 13.51 | 13.19 | -0.27 | -2.01% | 13.12 | 13.51 | 29272 | 3902.83 | 2.19% |
| 2025-12-09 | 13.72 | 13.46 | -0.26 | -1.90% | 13.40 | 13.77 | 30546 | 4132.23 | 2.28% |
| 2025-12-08 | 13.68 | 13.72 | 0.09 | 0.66% | 13.56 | 13.93 | 36755 | 5034.63 | 2.75% |
| 2025-12-05 | 13.39 | 13.63 | 0.28 | 2.10% | 13.25 | 13.79 | 35741 | 4834.35 | 2.67% |
| 2025-12-04 | 13.80 | 13.35 | -0.33 | -2.41% | 13.32 | 13.99 | 41356 | 5610.71 | 3.09% |
| 2025-12-03 | 13.78 | 13.68 | -0.10 | -0.73% | 13.54 | 13.95 | 46513 | 6376.62 | 3.48% |
| 2025-12-02 | 13.90 | 13.78 | 0.13 | 0.95% | 13.45 | 14.08 | 45668 | 6262.54 | 3.41% |
| 2025-12-01 | 13.33 | 13.65 | 0.35 | 2.63% | 13.28 | 13.82 | 57698 | 7866.45 | 4.31% |
| 2025-11-28 | 13.01 | 13.30 | 0.39 | 3.02% | 12.87 | 13.30 | 37716 | 4937.78 | 2.82% |
| 2025-11-27 | 12.94 | 12.91 | 0.03 | 0.23% | 12.79 | 13.24 | 42019 | 5461.06 | 3.14% |
| 2025-11-26 | 13.13 | 12.88 | 0.04 | 0.31% | 12.83 | 13.69 | 54433 | 7142.00 | 4.07% |
| 2025-11-25 | 12.75 | 12.84 | 0.26 | 2.07% | 12.63 | 13.14 | 36772 | 4747.39 | 2.75% |
| 2025-11-24 | 12.35 | 12.58 | 0.32 | 2.61% | 12.35 | 12.81 | 48007 | 6004.20 | 3.59% |
| 2025-11-21 | 12.82 | 12.26 | -0.69 | -5.33% | 12.12 | 13.07 | 46835 | 5868.41 | 3.50% |
| 2025-11-20 | 13.17 | 12.95 | -0.15 | -1.15% | 12.89 | 13.54 | 43910 | 5756.04 | 3.28% |
| 2025-11-19 | 13.62 | 13.10 | -0.52 | -3.82% | 12.91 | 13.65 | 46923 | 6179.34 | 3.51% |
| 2025-11-18 | 13.88 | 13.62 | -0.14 | -1.02% | 13.48 | 13.88 | 32702 | 4442.72 | 2.45% |
| 2025-11-17 | 14.00 | 13.76 | -0.08 | -0.58% | 13.69 | 14.10 | 29158 | 4033.13 | 2.18% |
| 2025-11-14 | 13.79 | 13.84 | 0.11 | 0.80% | 13.67 | 13.94 | 29024 | 4023.43 | 2.17% |
| 2025-11-13 | 13.67 | 13.73 | 0.06 | 0.44% | 13.60 | 13.85 | 21607 | 2965.84 | 1.62% |
| 2025-11-12 | 13.62 | 13.67 | 0.05 | 0.37% | 13.57 | 13.77 | 25889 | 3536.75 | 1.94% |
| 2025-11-11 | 13.66 | 13.62 | 0.03 | 0.22% | 13.53 | 13.80 | 27958 | 3815.20 | 2.09% |
| 2025-11-10 | 13.79 | 13.59 | -0.11 | -0.80% | 13.56 | 13.81 | 26645 | 3638.21 | 1.99% |
| 2025-11-07 | 13.75 | 13.70 | -0.09 | -0.65% | 13.54 | 13.77 | 28038 | 3833.11 | 2.10% |
| 2025-11-06 | 13.51 | 13.79 | 0.29 | 2.15% | 13.35 | 13.80 | 32912 | 4486.76 | 2.46% |
| 2025-11-05 | 13.45 | 13.50 | 0.06 | 0.45% | 13.16 | 13.57 | 34709 | 4670.08 | 2.60% |
| 2025-11-04 | 13.52 | 13.44 | -0.07 | -0.52% | 13.35 | 13.52 | 26494 | 3559.09 | 1.98% |
| 2025-11-03 | 13.38 | 13.51 | 0.14 | 1.05% | 13.30 | 13.53 | 37890 | 5088.76 | 2.83% |
| 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% |
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
