宁波富邦(600768)股票信息
| 股票代码 | 600768 |
| 股票名称 | 宁波富邦 |
| 最新价/元 | 8.29 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.54 |
| 买入/元 | 8.29 |
| 卖出/元 | 8.30 |
| 昨收/元 | 8.42 |
| 今开/元 | 8.54 |
| 最高/元 | 8.88 |
| 最低/元 | 8.23 |
| 成交量/手 | 70529.72 |
| 成交额/万 | 6030.28 |
| 股净值/元 | 69.08 |
| 市净率 | 2.73 |
| 总市值/万 | 110876.43 |
| 流通值/万 | 110876.43 |
| 换手率/% | 5.27 |
| 入市日期 | 1996-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
宁波富邦(600768)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.54 | 8.29 | -0.13 | -1.54 | 70529.72 | 6030.28 | 5.27 |
| 2024-10-10 | 8.31 | 8.42 | 0.15 | 1.81 | 56469.10 | 4766.90 | 4.22 |
| 2024-10-09 | 9.08 | 8.27 | -0.92 | -10.01 | 77875.10 | 6722.54 | 5.82 |
| 2024-10-08 | 9.59 | 9.19 | 0.46 | 5.27 | 121173.02 | 11047.20 | 9.06 |
| 2024-09-30 | 8.25 | 8.73 | 0.65 | 8.05 | 105361.03 | 8911.01 | 7.88 |
| 2024-09-27 | 7.97 | 8.08 | 0.11 | 1.38 | 66372.00 | 5305.32 | 4.96 |
| 2024-09-26 | 7.99 | 7.97 | 0.16 | 2.05 | 59435.00 | 4744.05 | 4.44 |
| 2024-09-25 | 7.65 | 7.81 | 0.22 | 2.90 | 57213.95 | 4471.50 | 4.28 |
| 2024-09-24 | 7.47 | 7.59 | 0.15 | 2.02 | 39078.95 | 2953.46 | 2.92 |
| 2024-09-23 | 7.43 | 7.44 | 0.03 | 0.41 | 24211.95 | 1791.36 | 1.81 |
| 2024-09-20 | 7.54 | 7.41 | -0.16 | -2.11 | 35859.00 | 2668.76 | 2.68 |
| 2024-09-19 | 7.28 | 7.57 | 0.32 | 4.41 | 50975.01 | 3804.73 | 3.81 |
| 2024-09-18 | 7.36 | 7.25 | -0.08 | -1.09 | 43184.01 | 3113.57 | 3.23 |
| 2024-09-13 | 7.38 | 7.33 | -0.02 | -0.27 | 73351.42 | 5473.99 | 5.48 |
| 2024-09-12 | 7.17 | 7.35 | 0.18 | 2.51 | 48007.00 | 3516.22 | 3.59 |
| 2024-09-11 | 7.18 | 7.17 | -0.04 | -0.56 | 25865.00 | 1848.51 | 1.93 |
| 2024-09-10 | 7.11 | 7.21 | 0.12 | 1.69 | 31434.03 | 2247.86 | 2.35 |
| 2024-09-09 | 6.97 | 7.09 | 0.13 | 1.87 | 22361.00 | 1571.19 | 1.67 |
| 2024-09-06 | 7.06 | 6.96 | -0.09 | -1.28 | 15460.00 | 1083.05 | 1.16 |
| 2024-09-05 | 6.97 | 7.05 | 0.10 | 1.44 | 20187.00 | 1415.03 | 1.51 |
| 2024-09-04 | 7.04 | 6.95 | -0.09 | -1.28 | 16847.00 | 1172.35 | 1.26 |
| 2024-09-03 | 6.98 | 7.04 | 0.03 | 0.43 | 18163.00 | 1277.98 | 1.36 |
| 2024-09-02 | 7.08 | 7.01 | -0.07 | -0.99 | 23154.00 | 1638.19 | 1.73 |
| 2024-08-30 | 7.05 | 7.08 | 0.12 | 1.72 | 36802.01 | 2596.29 | 2.75 |
| 2024-08-29 | 6.78 | 6.96 | 0.11 | 1.61 | 33372.01 | 2299.20 | 2.50 |
| 2024-08-28 | 6.67 | 6.85 | 0.14 | 2.09 | 21760.30 | 1488.69 | 1.63 |
| 2024-08-27 | 6.83 | 6.71 | -0.16 | -2.33 | 20928.01 | 1418.49 | 1.56 |
| 2024-08-26 | 6.67 | 6.87 | 0.25 | 3.78 | 32650.54 | 2242.50 | 2.44 |
| 2024-08-23 | 6.83 | 6.62 | -0.17 | -2.50 | 31515.00 | 2102.23 | 2.36 |
| 2024-08-22 | 6.91 | 6.79 | -0.17 | -2.44 | 33403.00 | 2285.77 | 2.50 |
| 2024-08-21 | 6.96 | 6.96 | -0.08 | -1.14 | 29041.00 | 2021.45 | 2.17 |
| 2024-08-20 | 7.10 | 7.04 | -0.14 | -1.95 | 45145.00 | 3197.47 | 3.38 |
| 2024-08-19 | 7.01 | 7.18 | 0.09 | 1.27 | 63438.00 | 4522.76 | 4.74 |
| 2024-08-16 | 7.14 | 7.09 | -0.07 | -0.98 | 51785.73 | 3702.21 | 3.87 |
| 2024-08-15 | 7.29 | 7.16 | -0.17 | -2.32 | 73477.17 | 5246.29 | 5.49 |
| 2024-08-14 | 7.44 | 7.33 | -0.02 | -0.27 | 122299.85 | 9010.14 | 9.14 |
| 2024-08-13 | 6.80 | 7.35 | 0.67 | 10.03 | 103461.85 | 7327.66 | 7.74 |
| 2024-08-12 | 7.10 | 6.68 | -0.43 | -6.05 | 104428.08 | 7053.49 | 7.81 |
| 2024-08-09 | 8.23 | 7.11 | -0.37 | -4.95 | 170105.45 | 13056.51 | 12.72 |
| 2024-08-08 | 7.48 | 7.48 | 0.68 | 10.00 | 19554.62 | 1462.69 | 1.46 |
| 2024-08-07 | 6.78 | 6.80 | 0.03 | 0.44 | 13300.00 | 902.00 | 0.99 |
| 2024-08-06 | 6.64 | 6.77 | 0.18 | 2.73 | 15048.00 | 1011.36 | 1.13 |
| 2024-08-05 | 6.74 | 6.59 | -0.20 | -2.95 | 17669.00 | 1188.10 | 1.32 |
| 2024-08-02 | 6.81 | 6.79 | -0.08 | -1.16 | 15426.10 | 1049.57 | 1.15 |
| 2024-08-01 | 6.93 | 6.87 | 0.00 | 0.00 | 18211.00 | 1251.35 | 1.36 |
| 2024-07-31 | 6.68 | 6.87 | 0.20 | 3.00 | 16720.00 | 1136.33 | 1.25 |
| 2024-07-30 | 6.56 | 6.67 | 0.11 | 1.68 | 17175.44 | 1137.01 | 1.28 |
| 2024-07-29 | 6.52 | 6.56 | 0.09 | 1.39 | 13178.10 | 861.13 | 0.99 |
| 2024-07-26 | 6.37 | 6.47 | 0.10 | 1.57 | 13870.00 | 897.76 | 1.04 |
| 2024-07-25 | 6.32 | 6.37 | 0.05 | 0.79 | 10253.00 | 651.70 | 0.77 |
| 2024-07-24 | 6.40 | 6.32 | -0.12 | -1.86 | 15275.44 | 969.41 | 1.14 |
| 2024-07-23 | 6.52 | 6.44 | -0.08 | -1.23 | 14206.44 | 929.06 | 1.06 |
| 2024-07-22 | 6.44 | 6.52 | 0.04 | 0.62 | 17607.67 | 1133.62 | 1.32 |
| 2024-07-19 | 6.36 | 6.48 | 0.07 | 1.09 | 23425.02 | 1495.72 | 1.75 |
| 2024-07-18 | 6.33 | 6.41 | 0.06 | 0.95 | 33660.01 | 2093.63 | 2.52 |
| 2024-07-17 | 6.52 | 6.35 | -0.18 | -2.76 | 16469.00 | 1053.84 | 1.23 |
| 2024-07-16 | 6.59 | 6.53 | -0.05 | -0.76 | 11675.00 | 761.85 | 0.87 |
| 2024-07-15 | 6.79 | 6.58 | -0.19 | -2.81 | 17867.00 | 1176.74 | 1.34 |
| 2024-07-12 | 6.90 | 6.77 | -0.07 | -1.02 | 16985.00 | 1164.21 | 1.27 |
| 2024-07-11 | 6.54 | 6.84 | 0.44 | 6.88 | 25760.00 | 1740.46 | 1.93 |
| 2024-07-10 | 6.75 | 6.40 | -0.34 | -5.05 | 27541.00 | 1799.72 | 2.06 |
| 2024-07-09 | 6.73 | 6.74 | 0.01 | 0.15 | 23277.00 | 1549.04 | 1.74 |
| 2024-07-08 | 6.99 | 6.73 | -0.26 | -3.72 | 11739.00 | 798.48 | 0.88 |
| 2024-07-05 | 6.80 | 6.99 | 0.14 | 2.04 | 12507.10 | 865.88 | 0.94 |
| 2024-07-04 | 7.10 | 6.85 | -0.25 | -3.52 | 21074.23 | 1461.92 | 1.58 |
| 2024-07-03 | 7.13 | 7.10 | -0.03 | -0.42 | 16232.00 | 1152.27 | 1.21 |
| 2024-07-02 | 7.02 | 7.13 | 0.09 | 1.28 | 14197.00 | 1007.69 | 1.06 |
| 2024-07-01 | 7.09 | 7.04 | 0.03 | 0.43 | 19641.10 | 1367.57 | 1.47 |
| 2024-06-28 | 6.89 | 7.01 | 0.07 | 1.01 | 13067.15 | 920.98 | 0.98 |
| 2024-06-27 | 7.11 | 6.94 | -0.16 | -2.25 | 16215.00 | 1145.09 | 1.21 |
| 2024-06-26 | 6.81 | 7.10 | 0.21 | 3.05 | 19475.21 | 1349.99 | 1.46 |
| 2024-06-25 | 6.71 | 6.89 | 0.20 | 2.99 | 16723.00 | 1143.57 | 1.25 |
| 2024-06-24 | 7.01 | 6.69 | -0.35 | -4.97 | 21337.00 | 1440.70 | 1.60 |
| 2024-06-21 | 7.07 | 7.04 | -0.05 | -0.71 | 14432.00 | 1020.19 | 1.08 |
| 2024-06-20 | 7.28 | 7.09 | -0.24 | -3.27 | 17294.00 | 1241.19 | 1.29 |
| 2024-06-19 | 7.33 | 7.33 | 0.04 | 0.55 | 15821.02 | 1160.99 | 1.18 |
| 2024-06-18 | 7.13 | 7.29 | 0.19 | 2.68 | 20390.01 | 1476.68 | 1.52 |
| 2024-06-17 | 7.33 | 7.10 | -0.25 | -3.40 | 17564.00 | 1262.70 | 1.31 |
| 2024-06-14 | 7.26 | 7.35 | 0.03 | 0.41 | 17934.02 | 1308.02 | 1.34 |
| 2024-06-13 | 7.38 | 7.32 | -0.11 | -1.48 | 22250.01 | 1630.34 | 1.66 |
| 2024-06-12 | 7.27 | 7.43 | 0.25 | 3.48 | 26087.05 | 1925.45 | 1.95 |
| 2024-06-11 | 7.27 | 7.18 | -0.10 | -1.37 | 26362.60 | 1877.39 | 1.97 |
| 2024-06-07 | 6.96 | 7.28 | 0.39 | 5.66 | 39444.00 | 2837.13 | 2.95 |
| 2024-06-06 | 7.29 | 6.89 | -0.43 | -5.87 | 43952.00 | 3090.99 | 3.29 |
| 2024-06-05 | 7.47 | 7.32 | -0.14 | -1.88 | 28021.01 | 2051.02 | 2.10 |
| 2024-06-04 | 7.67 | 7.46 | -0.27 | -3.49 | 29886.00 | 2227.49 | 2.23 |
| 2024-06-03 | 8.23 | 7.73 | -0.45 | -5.50 | 36181.00 | 2847.05 | 2.71 |
| 2024-05-31 | 8.23 | 8.18 | -0.05 | -0.61 | 18150.00 | 1487.74 | 1.36 |
| 2024-05-30 | 8.53 | 8.23 | -0.23 | -2.72 | 24515.00 | 2049.07 | 1.83 |
| 2024-05-29 | 8.34 | 8.46 | 0.12 | 1.44 | 24978.00 | 2113.61 | 1.87 |
| 2024-05-28 | 8.55 | 8.34 | -0.17 | -2.00 | 19363.00 | 1629.23 | 1.45 |
| 2024-05-27 | 8.57 | 8.51 | 0.02 | 0.24 | 22509.01 | 1894.03 | 1.68 |
| 2024-05-24 | 8.45 | 8.49 | 0.03 | 0.36 | 20330.00 | 1731.48 | 1.52 |
| 2024-05-23 | 8.72 | 8.46 | -0.32 | -3.65 | 24166.00 | 2069.43 | 1.81 |
| 2024-05-22 | 8.92 | 8.78 | -0.10 | -1.13 | 32316.00 | 2849.13 | 2.42 |
| 2024-05-21 | 9.25 | 8.88 | -0.13 | -1.44 | 60758.00 | 5484.90 | 4.54 |
| 2024-05-20 | 8.87 | 9.01 | 0.17 | 1.92 | 35322.01 | 3162.30 | 2.64 |
| 2024-05-17 | 8.80 | 8.84 | 0.07 | 0.80 | 23048.01 | 2014.95 | 1.72 |
| 2024-05-16 | 8.66 | 8.77 | 0.06 | 0.69 | 24583.00 | 2173.02 | 1.84 |
| 2024-05-15 | 8.55 | 8.71 | 0.15 | 1.75 | 27593.10 | 2396.09 | 2.06 |
日K线
周K线
月K线
