宁波富达（600724）历史行情
以下为宁波富达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.020 | 4.900 | 5.050 | 4.900 | -0.120 | -2.390% | 6.45万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.970 | 5.020 | 5.080 | 4.880 | 0.040 | 0.803% | 9.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.970 | 4.980 | 5.080 | 4.930 | -0.030 | -0.599% | 6.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.000 | 5.010 | 5.030 | 4.850 | 0.010 | 0.200% | 913.24万 | 0.45亿 | 0.632% |
| 2026-10-06 | 5.000 | 5.010 | 5.030 | 4.850 | 0.010 | 0.200% | 913.24万 | 0.45亿 | 0.632% |
| 2026-10-05 | 5.000 | 5.010 | 5.030 | 4.850 | 0.010 | 0.200% | 913.24万 | 0.45亿 | 0.632% |
| 2026-10-02 | 5.000 | 5.010 | 5.030 | 4.850 | 0.010 | 0.200% | 913.24万 | 0.45亿 | 0.632% |
| 2026-10-01 | 5.000 | 5.010 | 5.030 | 4.850 | 0.010 | 0.200% | 913.24万 | 0.45亿 | 0.632% |
| 2026-09-30 | 5.000 | 5.010 | 5.030 | 4.850 | 0.010 | 0.200% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.860 | 5.000 | 5.030 | 4.850 | 0.140 | 2.881% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.900 | 4.860 | 4.980 | 4.830 | -0.100 | -2.016% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.050 | 4.960 | 5.090 | 4.940 | -0.090 | -1.782% | 782.87万 | 0.39亿 | 0.542% |
| 2026-09-24 | 5.050 | 4.960 | 5.090 | 4.940 | -0.090 | -1.782% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.990 | 5.050 | 5.180 | 4.970 | 0.030 | 0.598% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.060 | 5.020 | 5.090 | 4.990 | -0.040 | -0.791% | 7.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.960 | 5.060 | 5.070 | 4.920 | 0.100 | 2.016% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.860 | 4.960 | 4.980 | 4.860 | 0.090 | 1.848% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.910 | 4.870 | 4.910 | 4.800 | -0.030 | -0.612% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.860 | 4.900 | 4.920 | 4.830 | 0.020 | 0.410% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.940 | 4.880 | 4.970 | 4.860 | -0.060 | -1.215% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.010 | 4.940 | 5.080 | 4.930 | -0.070 | -1.397% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.090 | 5.010 | 5.090 | 4.950 | -0.110 | -2.148% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.180 | 5.120 | 5.190 | 5.080 | -0.060 | -1.158% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.240 | 5.180 | 5.280 | 5.130 | -0.100 | -1.894% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.160 | 5.280 | 5.290 | 5.160 | 0.130 | 2.524% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.150 | 5.150 | 5.180 | 5.020 | 0.010 | 0.195% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.090 | 5.140 | 5.230 | 5.070 | 0.070 | 1.381% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.110 | 5.070 | 5.140 | 5.050 | -0.010 | -0.197% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.100 | 5.080 | 5.160 | 4.980 | -0.060 | -1.167% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.060 | 5.140 | 5.190 | 5.020 | 0.070 | 1.381% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.310 | 5.070 | 5.370 | 5.050 | -0.130 | -2.500% | 14.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.140 | 5.200 | 5.230 | 5.100 | 0.070 | 1.365% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.120 | 5.130 | 5.170 | 5.080 | 0.010 | 0.195% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.110 | 5.120 | 5.200 | 5.100 | 0.010 | 0.196% | 6.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.980 | 5.110 | 5.130 | 4.950 | 0.130 | 2.610% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.010 | 4.980 | 5.050 | 4.950 | -0.050 | -0.994% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.010 | 5.030 | 5.070 | 4.920 | -0.040 | -0.789% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.970 | 5.070 | 5.120 | 4.940 | 0.150 | 3.049% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.080 | 4.920 | 5.140 | 4.910 | -0.220 | -4.280% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.090 | 5.140 | 5.170 | 5.080 | 0.020 | 0.391% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.040 | 5.120 | 5.140 | 4.950 | 0.090 | 1.789% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.060 | 5.030 | 5.080 | 4.970 | -0.030 | -0.593% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.250 | 5.060 | 5.250 | 5.050 | -0.170 | -3.250% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.090 | 5.230 | 5.280 | 5.080 | 0.120 | 2.348% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.190 | 5.110 | 5.190 | 5.060 | -0.090 | -1.731% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.060 | 5.200 | 5.200 | 5.060 | 0.110 | 2.161% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.100 | 5.090 | 5.110 | 4.970 | -0.020 | -0.391% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.010 | 5.110 | 5.150 | 5.000 | 0.080 | 1.590% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.110 | 5.030 | 5.130 | 4.980 | -0.080 | -1.566% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.140 | 5.110 | 5.140 | 5.050 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.970 | 5.110 | 5.180 | 4.960 | 0.110 | 2.200% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.960 | 5.000 | 5.030 | 4.900 | 0.110 | 2.249% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.880 | 4.890 | 5.060 | 4.860 | -0.050 | -1.012% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.800 | 4.940 | 4.970 | 4.800 | 0.110 | 2.277% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.830 | 5.000 | 4.740 | -0.090 | -1.829% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.730 | 4.920 | 4.930 | 4.710 | 0.210 | 4.459% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.810 | 4.710 | 4.810 | 4.700 | -0.100 | -2.079% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.610 | 4.810 | 4.820 | 4.600 | 0.190 | 4.113% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.630 | 4.620 | 4.750 | 4.560 | -0.060 | -1.282% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.770 | 4.680 | 4.770 | 4.480 | -0.070 | -1.474% | 16.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.890 | 4.750 | 4.990 | 4.650 | -0.120 | -2.464% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.200 | 4.870 | 5.270 | 4.830 | -0.330 | -6.346% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.250 | 5.200 | 5.320 | 5.090 | -0.090 | -1.701% | 8.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.230 | 5.290 | 5.300 | 5.170 | 0.050 | 0.954% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.220 | 5.240 | 5.310 | 5.140 | 0.030 | 0.576% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.400 | 5.210 | 5.500 | 5.160 | -0.220 | -4.052% | 10.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.300 | 5.430 | 5.640 | 5.240 | 0.150 | 2.841% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.120 | 5.280 | 5.310 | 5.120 | 0.050 | 0.956% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.230 | 5.230 | 5.360 | 5.110 | 0.010 | 0.192% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.430 | 5.220 | 5.480 | 5.190 | -0.260 | -4.745% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.550 | 5.480 | 5.680 | 5.370 | -0.020 | -0.364% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.470 | 5.500 | 5.810 | 5.390 | 0.120 | 2.230% | 18.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.530 | 5.380 | 5.750 | 5.380 | -0.200 | -3.584% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.100 | 5.580 | 5.580 | 4.970 | 0.510 | 10.059% | 15.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.200 | 5.070 | 5.460 | 5.070 | -0.130 | -2.500% | 16.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.660 | 5.200 | 5.660 | 5.040 | -0.300 | -5.455% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.060 | 5.500 | 6.260 | 5.500 | -0.610 | -9.984% | 29.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.650 | 6.110 | 6.270 | 5.550 | 0.410 | 7.193% | 46.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.820 | 5.700 | 5.870 | 5.590 | -0.150 | -2.564% | 13.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.930 | 5.850 | 6.180 | 5.800 | -0.100 | -1.681% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.130 | 5.950 | 6.130 | 5.710 | -0.190 | -3.094% | 15.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.320 | 6.140 | 6.340 | 6.040 | -0.220 | -3.459% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.580 | 6.360 | 6.700 | 6.320 | -0.210 | -3.196% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.570 | 6.570 | 6.590 | 6.450 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.650 | 6.570 | 6.670 | 6.400 | -0.070 | -1.054% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.530 | 6.640 | 6.680 | 6.440 | 0.050 | 0.759% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.370 | 6.590 | 6.670 | 6.320 | 0.180 | 2.808% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.370 | 6.410 | 6.520 | 6.200 | -0.050 | -0.774% | 7.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.530 | 6.460 | 6.530 | 6.290 | 0.060 | 0.937% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.310 | 6.400 | 6.740 | 6.260 | -0.100 | -1.538% | 12.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.480 | 6.500 | 6.560 | 6.330 | 0.060 | 0.932% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.700 | 6.440 | 6.710 | 6.360 | -0.290 | -4.309% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.610 | 6.730 | 7.100 | 6.610 | 0.100 | 1.508% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.850 | 6.630 | 6.940 | 6.560 | -0.200 | -2.928% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.810 | 6.830 | 6.880 | 6.630 | -0.050 | -0.727% | 9.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.900 | 6.880 | 7.100 | 6.850 | 0.020 | 0.292% | 12.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.960 | 6.860 | 6.970 | 6.650 | -0.060 | -0.867% | 11.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.930 | 6.920 | 7.120 | 6.780 | -0.020 | -0.288% | 12.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.010 | 6.940 | 7.040 | 6.750 | -0.160 | -2.254% | 12.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.330 | 7.100 | 7.340 | 6.990 | -0.230 | -3.138% | 12.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.450 | 7.330 | 7.480 | 7.270 | -0.020 | -0.272% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.680 | 7.350 | 7.780 | 7.320 | -0.330 | -4.297% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.600 | 7.680 | 7.760 | 7.500 | 0.020 | 0.261% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.880 | 7.660 | 7.950 | 7.580 | -0.250 | -3.161% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.200 | 7.910 | 8.240 | 7.820 | -0.320 | -3.888% | 12.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.130 | 8.230 | 8.270 | 8.030 | 0.060 | 0.734% | 12.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.330 | 8.170 | 8.520 | 8.160 | -0.200 | -2.389% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.110 | 8.370 | 8.560 | 8.050 | 0.320 | 3.975% | 23.36万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.910 | 8.050 | 8.130 | 7.870 | 0.150 | 1.899% | 19.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.050 | 7.900 | 8.240 | 7.770 | -0.140 | -1.741% | 36.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.300 | 8.040 | 8.040 | 7.250 | 0.740 | 10.137% | 18.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.040 | 7.300 | 7.300 | 7.000 | 0.260 | 3.693% | 14.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.950 | 7.040 | 7.130 | 6.900 | 0.120 | 1.734% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.910 | 6.920 | 7.050 | 6.890 | 0.010 | 0.145% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.990 | 6.910 | 7.050 | 6.880 | -0.080 | -1.144% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.990 | 6.990 | 7.090 | 6.880 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.050 | 6.990 | 7.050 | 6.830 | -0.060 | -0.851% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.230 | 7.050 | 7.240 | 7.010 | -0.180 | -2.490% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.240 | 7.230 | 7.320 | 7.170 | -0.010 | -0.138% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.240 | 7.240 | 7.290 | 7.150 | -0.050 | -0.686% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.090 | 7.290 | 7.400 | 7.020 | 0.190 | 2.676% | 15.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.880 | 7.100 | 7.170 | 6.780 | 0.220 | 3.198% | 15.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.690 | 6.880 | 6.880 | 6.630 | 0.160 | 2.381% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.690 | 6.720 | 6.750 | 6.600 | 0.030 | 0.448% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.730 | 6.690 | 6.910 | 6.660 | 0.000 | 0.000% | 12.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.750 | 6.720 | 6.780 | 6.540 | -0.040 | -0.592% | 15.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.900 | 6.760 | 6.930 | 6.730 | 0.000 | 0.000% | 11.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.880 | 6.890 | 6.960 | 6.770 | 0.000 | 0.000% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.740 | 6.900 | 6.940 | 6.660 | 0.000 | 0.000% | 16.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.720 | 6.800 | 6.930 | 6.610 | 0.000 | 0.000% | 21.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.420 | 6.630 | 6.760 | 6.340 | 0.000 | 0.000% | 18.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.600 | 6.370 | 6.640 | 6.320 | 0.000 | 0.000% | 23.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.700 | 6.530 | 6.780 | 6.500 | 0.000 | 0.000% | 42.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.180 | 6.610 | 6.610 | 6.180 | 0.000 | 0.000% | 40.51万 | 0.00亿 | 0.000% |