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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.79 | 10.06 | 9.76 | 10.00 | +2.86% | 1.41 | 1.83% |
| 2025-07-21 | 9.69 | 9.82 | 9.67 | 9.72 | +0.50% | 0.68 | 0.90% |
| 2025-07-18 | 9.82 | 9.82 | 9.65 | 9.67 | -0.79% | 0.60 | 0.80% |
| 2025-07-17 | 9.67 | 9.82 | 9.65 | 9.75 | +0.69% | 0.90 | 1.20% |
| 2025-07-16 | 9.38 | 9.75 | 9.38 | 9.68 | +2.96% | 1.15 | 1.55% |
| 2025-07-15 | 9.50 | 9.53 | 9.38 | 9.41 | -1.21% | 0.67 | 0.92% |
| 2025-07-14 | 9.32 | 9.54 | 9.25 | 9.52 | +2.48% | 0.80 | 1.10% |
| 2025-07-11 | 9.30 | 9.38 | 9.23 | 9.29 | +0.10% | 0.51 | 0.70% |
| 2025-07-10 | 9.26 | 9.30 | 9.20 | 9.28 | +0.52% | 0.51 | 0.71% |
| 2025-07-09 | 9.20 | 9.28 | 9.18 | 9.23 | +0.84% | 0.50 | 0.69% |
| 2025-07-08 | 9.10 | 9.18 | 9.10 | 9.16 | +0.21% | 0.39 | 0.55% |
| 2025-07-07 | 9.11 | 9.15 | 9.06 | 9.14 | +0.21% | 0.27 | 0.39% |
| 2025-07-04 | 9.18 | 9.19 | 9.10 | 9.12 | -0.52% | 0.35 | 0.49% |
| 2025-07-03 | 9.11 | 9.18 | 9.06 | 9.17 | +0.63% | 0.38 | 0.53% |
| 2025-07-02 | 9.11 | 9.16 | 9.05 | 9.11 | 0.00% | 0.46 | 0.66% |
| 2025-07-01 | 9.12 | 9.18 | 9.08 | 9.11 | -0.11% | 0.49 | 0.69% |
| 2025-06-30 | 9.12 | 9.19 | 9.07 | 9.12 | 0.00% | 0.68 | 0.96% |
| 2025-06-27 | 9.25 | 9.25 | 9.07 | 9.12 | +0.32% | 0.58 | 0.82% |
| 2025-06-26 | 9.03 | 9.10 | 8.99 | 9.09 | +0.21% | 0.56 | 0.78% |
| 2025-06-25 | 9.03 | 9.12 | 9.02 | 9.07 | +0.52% | 0.46 | 0.64% |