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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.25 | 9.25 | 9.14 | 9.18 | -0.61% | 0.71 | 0.98% |
| 2025-05-23 | 9.37 | 9.43 | 9.19 | 9.24 | -1.30% | 0.73 | 0.99% |
| 2025-05-22 | 9.36 | 9.43 | 9.31 | 9.36 | -0.79% | 0.55 | 0.74% |
| 2025-05-21 | 9.43 | 9.51 | 9.37 | 9.43 | +1.00% | 0.70 | 0.93% |
| 2025-05-20 | 9.31 | 9.37 | 9.26 | 9.34 | +0.30% | 0.67 | 0.91% |
| 2025-05-19 | 9.34 | 9.36 | 9.26 | 9.31 | -0.30% | 0.61 | 0.82% |
| 2025-05-16 | 9.23 | 9.40 | 9.19 | 9.34 | +1.32% | 1.03 | 1.39% |
| 2025-05-15 | 9.21 | 9.28 | 9.10 | 9.22 | +0.10% | 0.70 | 0.95% |
| 2025-05-14 | 9.30 | 9.32 | 9.10 | 9.21 | -0.60% | 0.81 | 1.11% |
| 2025-05-13 | 9.20 | 9.57 | 9.20 | 9.27 | +1.02% | 1.33 | 1.80% |
| 2025-05-12 | 9.10 | 9.21 | 9.03 | 9.17 | +1.34% | 0.91 | 1.26% |
| 2025-05-09 | 9.19 | 9.39 | 9.04 | 9.05 | -0.62% | 1.32 | 1.81% |
| 2025-05-08 | 8.86 | 9.22 | 8.85 | 9.11 | +2.42% | 1.40 | 1.93% |
| 2025-05-07 | 8.88 | 9.00 | 8.82 | 8.89 | +0.85% | 0.92 | 1.30% |
| 2025-05-06 | 8.83 | 8.87 | 8.78 | 8.82 | +0.32% | 0.83 | 1.18% |