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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.19 | 10.19 | 9.44 | 9.58 | -7.62% | 2.34 | 3.23% |
| 2026-03-20 | 10.47 | 10.55 | 10.24 | 10.37 | -0.38% | 1.31 | 1.70% |
| 2026-03-19 | 10.68 | 10.71 | 10.38 | 10.41 | -3.34% | 1.83 | 2.35% |
| 2026-03-18 | 10.11 | 10.90 | 10.11 | 10.77 | +6.53% | 3.43 | 4.34% |
| 2026-03-17 | 10.18 | 10.30 | 10.11 | 10.11 | -0.59% | 0.76 | 1.00% |
| 2026-03-16 | 10.48 | 10.48 | 10.11 | 10.17 | -2.96% | 1.53 | 2.02% |
| 2026-03-13 | 10.59 | 10.67 | 10.47 | 10.48 | -1.78% | 1.19 | 1.52% |
| 2026-03-12 | 10.73 | 10.74 | 10.50 | 10.67 | -0.47% | 1.15 | 1.45% |
| 2026-03-11 | 10.70 | 10.84 | 10.56 | 10.72 | +0.66% | 2.14 | 2.71% |
| 2026-03-10 | 10.48 | 10.71 | 10.47 | 10.65 | +2.31% | 1.33 | 1.69% |
| 2026-03-09 | 10.57 | 10.58 | 10.28 | 10.41 | -2.07% | 1.51 | 1.95% |
| 2026-03-06 | 10.63 | 10.70 | 10.50 | 10.63 | +0.57% | 1.10 | 1.39% |
| 2026-03-05 | 10.79 | 10.89 | 10.52 | 10.57 | -0.94% | 1.46 | 1.84% |
| 2026-03-04 | 10.75 | 10.92 | 10.61 | 10.67 | -1.39% | 1.75 | 2.19% |
| 2026-03-03 | 10.95 | 11.15 | 10.80 | 10.82 | -1.90% | 2.10 | 2.58% |
| 2026-03-02 | 10.65 | 11.48 | 10.65 | 11.03 | +1.85% | 3.67 | 4.42% |
| 2026-02-27 | 10.73 | 10.83 | 10.62 | 10.83 | +0.84% | 1.68 | 2.11% |
| 2026-02-26 | 10.92 | 10.95 | 10.61 | 10.74 | -1.74% | 2.21 | 2.77% |
| 2026-02-25 | 10.68 | 11.18 | 10.65 | 10.93 | +2.82% | 4.21 | 5.16% |
| 2026-02-24 | 9.99 | 10.80 | 9.92 | 10.63 | +7.37% | 3.25 | 4.17% |