宁波富邦(600768) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-28 | 13.15 | 13.15 | 11.95 | 12.75 | 0.80 | 6.69 | 341,953 | 43,390 | 10.04 | 25.57 |
| 2020-05-27 | 11.95 | 11.95 | 11.95 | 11.95 | 1.09 | 10.04 | 70,809 | 8,462 | 0.00 | 5.29 |
| 2020-05-26 | 9.83 | 10.86 | 9.74 | 10.86 | 0.99 | 10.03 | 108,223 | 11,226 | 11.35 | 8.09 |
| 2020-05-25 | 9.42 | 9.92 | 9.42 | 9.87 | 0.22 | 2.28 | 36,024 | 3,512 | 5.18 | 2.69 |
| 2020-05-22 | 9.47 | 9.66 | 9.17 | 9.65 | 0.16 | 1.69 | 28,985 | 2,737 | 5.16 | 2.17 |
| 2020-05-21 | 9.40 | 9.52 | 9.32 | 9.49 | 0.11 | 1.17 | 21,489 | 2,029 | 2.13 | 1.61 |
| 2020-05-20 | 9.34 | 9.42 | 9.25 | 9.38 | 0.01 | 0.11 | 13,269 | 1,240 | 1.81 | 0.99 |
| 2020-05-19 | 9.33 | 9.44 | 9.27 | 9.37 | 0.09 | 0.97 | 15,519 | 1,449 | 1.83 | 1.16 |
| 2020-05-18 | 9.28 | 9.39 | 9.20 | 9.28 | 0.00 | 0.00 | 13,546 | 1,258 | 2.05 | 1.01 |
| 2020-05-15 | 9.35 | 9.39 | 9.27 | 9.28 | -0.04 | -0.43 | 10,399 | 967 | 1.29 | 0.78 |
| 2020-05-14 | 9.40 | 9.45 | 9.31 | 9.32 | -0.10 | -1.06 | 14,462 | 1,358 | 1.49 | 1.08 |
| 2020-05-13 | 9.40 | 9.43 | 9.30 | 9.42 | 0.07 | 0.75 | 16,212 | 1,517 | 1.39 | 1.21 |
| 2020-05-12 | 9.35 | 9.41 | 9.28 | 9.35 | 0.00 | 0.00 | 12,677 | 1,184 | 1.39 | 0.95 |
| 2020-05-11 | 9.41 | 9.46 | 9.31 | 9.35 | -0.03 | -0.32 | 13,933 | 1,308 | 1.60 | 1.04 |
| 2020-05-08 | 9.30 | 9.43 | 9.30 | 9.38 | 0.09 | 0.97 | 14,775 | 1,384 | 1.40 | 1.10 |
| 2020-05-07 | 9.35 | 9.38 | 9.27 | 9.29 | -0.07 | -0.75 | 14,293 | 1,332 | 1.18 | 1.07 |
| 2020-05-06 | 9.28 | 9.37 | 9.05 | 9.36 | 0.16 | 1.74 | 19,740 | 1,822 | 3.48 | 1.48 |
| 2020-04-30 | 9.17 | 9.23 | 9.09 | 9.20 | 0.10 | 1.10 | 24,106 | 2,206 | 1.54 | 1.80 |
| 2020-04-29 | 9.16 | 9.35 | 9.03 | 9.10 | -0.11 | -1.19 | 12,869 | 1,178 | 3.47 | 0.96 |
| 2020-04-28 | 9.58 | 9.59 | 8.88 | 9.21 | -0.36 | -3.76 | 21,082 | 1,946 | 7.42 | 1.58 |
| 2020-04-27 | 9.69 | 9.75 | 9.54 | 9.57 | -0.12 | -1.24 | 13,901 | 1,335 | 2.17 | 1.04 |
| 2020-04-24 | 9.90 | 9.90 | 9.68 | 9.69 | -0.21 | -2.12 | 17,020 | 1,661 | 2.22 | 1.27 |
| 2020-04-23 | 9.91 | 9.98 | 9.84 | 9.90 | -0.01 | -0.10 | 16,349 | 1,619 | 1.41 | 1.22 |
| 2020-04-22 | 9.83 | 9.91 | 9.75 | 9.91 | 0.07 | 0.71 | 13,616 | 1,337 | 1.63 | 1.02 |
| 2020-04-21 | 9.86 | 9.87 | 9.70 | 9.84 | -0.01 | -0.10 | 15,809 | 1,545 | 1.73 | 1.18 |
| 2020-04-20 | 9.92 | 9.92 | 9.81 | 9.85 | -0.02 | -0.20 | 13,902 | 1,372 | 1.11 | 1.04 |
| 2020-04-17 | 9.98 | 9.98 | 9.86 | 9.87 | -0.02 | -0.20 | 16,363 | 1,624 | 1.21 | 1.22 |
| 2020-04-16 | 9.99 | 9.99 | 9.80 | 9.89 | 0.00 | 0.00 | 14,905 | 1,471 | 1.92 | 1.11 |
| 2020-04-15 | 10.04 | 10.07 | 9.87 | 9.89 | -0.17 | -1.69 | 19,457 | 1,938 | 1.99 | 1.45 |
| 2020-04-14 | 9.86 | 10.07 | 9.78 | 10.06 | 0.26 | 2.65 | 19,324 | 1,920 | 2.96 | 1.44 |
| 2020-04-13 | 10.01 | 10.01 | 9.74 | 9.80 | -0.16 | -1.61 | 20,655 | 2,027 | 2.71 | 1.54 |
| 2020-04-10 | 10.27 | 10.28 | 9.92 | 9.96 | -0.27 | -2.64 | 23,648 | 2,378 | 3.52 | 1.77 |
| 2020-04-09 | 10.33 | 10.34 | 10.20 | 10.23 | 0.00 | 0.00 | 18,525 | 1,898 | 1.37 | 1.39 |
| 2020-04-08 | 10.11 | 10.30 | 10.08 | 10.23 | 0.09 | 0.89 | 21,194 | 2,165 | 2.17 | 1.58 |
| 2020-04-07 | 10.01 | 10.20 | 10.01 | 10.14 | 0.20 | 2.01 | 25,409 | 2,572 | 1.91 | 1.90 |
| 2020-04-03 | 10.04 | 10.11 | 9.87 | 9.94 | -0.02 | -0.20 | 17,165 | 1,718 | 2.41 | 1.28 |
| 2020-04-02 | 9.75 | 9.97 | 9.73 | 9.96 | 0.13 | 1.32 | 17,942 | 1,768 | 2.44 | 1.34 |
| 2020-04-01 | 10.10 | 10.19 | 9.78 | 9.83 | -0.27 | -2.67 | 25,119 | 2,507 | 4.06 | 1.88 |
