富维股份 sh.600742
8.67
-0.34%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.91 | 10.19 | 9.83 | 10.09 | +1.94% | 1.38 | 1.77% |
| 2025-08-18 | 9.99 | 10.02 | 9.88 | 9.89 | -0.39% | 0.84 | 1.09% |
| 2025-08-15 | 9.81 | 10.00 | 9.81 | 9.93 | +1.07% | 0.80 | 1.03% |
| 2025-08-14 | 10.02 | 10.04 | 9.83 | 9.83 | -2.10% | 0.89 | 1.16% |
| 2025-08-13 | 9.96 | 10.05 | 9.93 | 10.04 | +0.77% | 0.68 | 0.88% |
| 2025-08-12 | 9.99 | 10.06 | 9.94 | 9.96 | -0.38% | 0.48 | 0.62% |
| 2025-08-11 | 10.02 | 10.11 | 9.94 | 10.00 | +0.48% | 0.66 | 0.85% |
| 2025-08-08 | 10.01 | 10.01 | 9.90 | 9.95 | -0.19% | 0.51 | 0.66% |
| 2025-08-07 | 10.07 | 10.13 | 9.97 | 9.97 | -1.42% | 0.53 | 0.68% |
| 2025-08-06 | 10.07 | 10.11 | 9.99 | 10.11 | +0.48% | 0.62 | 0.80% |
| 2025-08-05 | 9.88 | 10.12 | 9.85 | 10.07 | +2.24% | 0.83 | 1.06% |
| 2025-08-04 | 9.81 | 9.86 | 9.70 | 9.85 | +0.49% | 0.75 | 0.99% |
| 2025-08-01 | 9.83 | 9.89 | 9.75 | 9.80 | 0.00% | 0.69 | 0.91% |
| 2025-07-31 | 9.91 | 9.98 | 9.75 | 9.80 | -1.45% | 1.02 | 1.33% |
| 2025-07-30 | 10.12 | 10.15 | 9.89 | 9.94 | -2.08% | 1.10 | 1.42% |
| 2025-07-29 | 10.26 | 10.27 | 10.05 | 10.15 | -0.38% | 0.66 | 0.84% |
| 2025-07-28 | 10.16 | 10.30 | 10.11 | 10.19 | +0.85% | 1.30 | 1.64% |
| 2025-07-25 | 10.24 | 10.25 | 10.08 | 10.11 | -1.13% | 0.97 | 1.24% |
| 2025-07-24 | 10.13 | 10.34 | 10.11 | 10.22 | +1.23% | 1.41 | 1.78% |
| 2025-07-23 | 9.94 | 10.12 | 9.91 | 10.10 | +0.96% | 1.12 | 1.43% |