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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.81 | 9.04 | 8.81 | 9.02 | +2.55% | 0.49 | 0.69% |
| 2025-06-23 | 8.76 | 8.84 | 8.69 | 8.80 | +0.43% | 0.44 | 0.63% |
| 2025-06-20 | 8.69 | 8.83 | 8.67 | 8.76 | +0.86% | 0.45 | 0.65% |
| 2025-06-19 | 8.75 | 8.82 | 8.65 | 8.69 | -0.96% | 0.51 | 0.73% |
| 2025-06-18 | 8.86 | 8.86 | 8.73 | 8.77 | -0.74% | 0.44 | 0.63% |
| 2025-06-17 | 8.95 | 9.00 | 8.82 | 8.84 | -1.05% | 0.56 | 0.80% |
| 2025-06-16 | 8.99 | 9.00 | 8.89 | 8.93 | -0.62% | 0.70 | 0.98% |
| 2025-06-13 | 9.27 | 9.28 | 8.97 | 8.99 | -3.41% | 1.07 | 1.49% |
| 2025-06-12 | 9.43 | 9.45 | 9.29 | 9.30 | -0.99% | 0.47 | 0.64% |
| 2025-06-11 | 9.30 | 9.47 | 9.30 | 9.40 | +1.21% | 0.71 | 0.95% |
| 2025-06-10 | 9.43 | 9.45 | 9.22 | 9.29 | -1.49% | 0.83 | 1.12% |
| 2025-06-09 | 9.48 | 9.50 | 9.41 | 9.43 | -0.49% | 0.59 | 0.78% |
| 2025-06-06 | 9.53 | 9.54 | 9.41 | 9.47 | -0.29% | 0.57 | 0.76% |
| 2025-06-05 | 9.57 | 9.57 | 9.48 | 9.50 | -0.68% | 0.63 | 0.83% |
| 2025-06-04 | 9.43 | 9.61 | 9.41 | 9.57 | +2.09% | 1.06 | 1.40% |
| 2025-06-03 | 9.33 | 9.40 | 9.17 | 9.37 | -0.20% | 0.93 | 1.25% |
| 2025-05-30 | 9.39 | 9.43 | 9.29 | 9.39 | +0.20% | 0.77 | 1.04% |
| 2025-05-29 | 9.23 | 9.41 | 9.21 | 9.37 | +1.72% | 0.62 | 0.84% |
| 2025-05-28 | 9.22 | 9.30 | 9.18 | 9.21 | +0.10% | 0.46 | 0.63% |
| 2025-05-27 | 9.19 | 9.22 | 9.09 | 9.20 | +0.20% | 0.62 | 0.86% |