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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.32 | 10.39 | 10.24 | 10.34 | 0.00% | 0.55 | 0.72% |
| 2026-04-20 | 10.37 | 10.48 | 10.20 | 10.34 | -0.96% | 1.09 | 1.42% |
| 2026-04-17 | 10.26 | 10.54 | 10.15 | 10.44 | +1.95% | 1.35 | 1.74% |
| 2026-04-16 | 10.04 | 10.27 | 10.04 | 10.24 | +1.39% | 0.84 | 1.11% |
| 2026-04-15 | 10.19 | 10.19 | 10.02 | 10.10 | -0.39% | 0.73 | 0.97% |
| 2026-04-14 | 10.24 | 10.25 | 10.06 | 10.14 | -0.59% | 0.99 | 1.32% |
| 2026-04-13 | 10.00 | 10.22 | 9.96 | 10.20 | +0.99% | 0.87 | 1.17% |
| 2026-04-10 | 10.00 | 10.23 | 10.00 | 10.10 | +1.10% | 0.94 | 1.25% |
| 2026-04-09 | 9.95 | 10.21 | 9.94 | 9.99 | -0.20% | 1.09 | 1.45% |
| 2026-04-08 | 9.85 | 10.06 | 9.82 | 10.01 | +3.52% | 0.93 | 1.26% |
| 2026-04-07 | 9.62 | 9.80 | 9.62 | 9.67 | +0.21% | 0.50 | 0.70% |
| 2026-04-03 | 9.92 | 9.99 | 9.65 | 9.65 | -3.02% | 0.75 | 1.03% |
| 2026-04-02 | 10.14 | 10.26 | 9.86 | 9.95 | -3.02% | 1.27 | 1.71% |
| 2026-04-01 | 10.29 | 10.35 | 10.18 | 10.26 | +0.69% | 1.17 | 1.53% |
| 2026-03-31 | 10.09 | 10.36 | 10.02 | 10.19 | +0.59% | 1.19 | 1.57% |
| 2026-03-30 | 10.05 | 10.22 | 10.00 | 10.13 | -0.88% | 1.22 | 1.63% |
| 2026-03-27 | 9.95 | 10.27 | 9.92 | 10.22 | +1.29% | 0.89 | 1.17% |
| 2026-03-26 | 10.31 | 10.35 | 10.05 | 10.09 | -2.04% | 0.79 | 1.04% |
| 2026-03-25 | 10.03 | 10.40 | 9.93 | 10.30 | +2.69% | 1.24 | 1.64% |
| 2026-03-24 | 9.72 | 10.03 | 9.59 | 10.03 | +4.70% | 1.46 | 2.00% |