宁波富邦

sh600768 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.86

涨跌幅

-4.15%

成交量

2,388,600 股

成交额

33,882,304 元

换手率

1.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.46	13.86	14.63	13.80	-4.15%	2,388,600	33,882,304	1.79
2026-10-13	14.12	14.46	14.48	13.75	+0.70%	2,980,000	42,220,492	2.23
2026-10-12	14.81	14.36	14.83	14.28	-2.18%	2,369,700	34,238,772	1.77
2026-10-09	14.75	14.68	14.85	14.30	-0.47%	2,233,800	32,542,680	1.67
2026-10-08	14.77	14.75	14.99	14.58	+0.00%	1,877,100	27,705,500	1.40
2026-09-30	14.91	14.75	14.98	14.68	-0.94%	1,902,500	28,187,384	1.42
2026-09-29	14.74	14.89	15.00	14.63	+1.29%	2,068,900	30,727,436	1.55
2026-09-28	14.93	14.70	14.93	14.50	-0.94%	2,608,600	38,342,584	1.95
2026-09-24	14.89	14.84	15.13	14.72	-1.33%	2,278,500	33,918,776	1.70
2026-09-23	14.90	15.04	15.09	14.68	+1.28%	2,050,600	30,655,972	1.53
2026-09-22	14.87	14.85	15.06	14.71	+1.09%	2,861,000	42,667,308	2.14
2026-09-21	14.43	14.69	14.72	14.35	+2.37%	2,065,300	30,183,240	1.54
2026-09-18	14.56	14.35	14.67	14.20	-0.14%	2,130,700	30,806,940	1.59
2026-09-17	14.19	14.37	14.42	13.95	+0.56%	2,253,300	32,012,056	1.68
2026-09-16	14.02	14.29	14.33	13.86	+1.85%	2,148,200	30,443,788	1.61
2026-09-15	14.49	14.03	14.54	14.01	-4.10%	2,357,100	33,511,400	1.76
2026-09-14	14.30	14.63	14.75	14.14	+1.74%	2,209,800	32,143,538	1.65
2026-09-11	14.60	14.38	14.78	14.04	-2.71%	2,747,600	39,341,600	2.05
2026-09-10	15.05	14.78	15.12	14.78	-1.99%	2,237,600	33,337,664	1.67
2026-09-09	15.08	15.08	15.14	14.96	-0.07%	2,267,400	34,173,552	1.70
2026-09-08	15.02	15.09	15.15	14.91	+0.60%	1,956,500	29,484,062	1.46
2026-09-07	15.02	15.00	15.28	14.92	-0.07%	2,809,900	42,410,352	2.10
2026-09-04	15.18	15.01	15.35	14.95	-0.66%	3,387,300	51,405,512	2.53
2026-09-03	15.38	15.11	15.64	15.09	-2.20%	3,014,500	46,077,580	2.25
2026-09-02	15.40	15.45	15.52	15.08	-0.52%	3,395,200	51,959,784	2.54
2026-09-01	15.61	15.53	15.67	15.32	+0.06%	3,349,000	52,189,644	2.50
2026-08-31	15.23	15.52	15.63	15.10	+1.04%	4,509,000	69,693,544	3.37
2026-08-28	15.07	15.36	15.45	15.00	+1.52%	3,174,500	48,424,660	2.37
2026-08-27	15.28	15.13	15.28	15.03	-1.11%	3,103,300	46,986,004	2.32
2026-08-26	15.29	15.30	15.43	15.14	-0.13%	2,816,800	43,073,268	2.11

需要全历史数据与程序化访问？查看宁波富邦日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600768 获取全部历史日线。