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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.96 | 10.03 | 9.88 | 9.90 | -0.90% | 0.56 | 0.75% |
| 2026-02-12 | 10.02 | 10.14 | 9.96 | 9.99 | -0.10% | 0.76 | 1.02% |
| 2026-02-11 | 9.89 | 10.11 | 9.88 | 10.00 | +1.11% | 0.89 | 1.19% |
| 2026-02-10 | 9.81 | 10.09 | 9.77 | 9.89 | +0.92% | 1.06 | 1.43% |
| 2026-02-09 | 9.72 | 9.81 | 9.69 | 9.80 | +1.24% | 0.51 | 0.71% |
| 2026-02-06 | 9.66 | 9.78 | 9.61 | 9.68 | +0.10% | 0.48 | 0.67% |
| 2026-02-05 | 9.67 | 9.74 | 9.65 | 9.67 | -0.31% | 0.50 | 0.69% |
| 2026-02-04 | 9.54 | 9.70 | 9.49 | 9.70 | +1.68% | 0.66 | 0.92% |
| 2026-02-03 | 9.52 | 9.58 | 9.45 | 9.54 | +0.53% | 0.74 | 1.04% |
| 2026-02-02 | 9.70 | 9.71 | 9.48 | 9.49 | -2.67% | 0.80 | 1.13% |
| 2026-01-30 | 9.69 | 9.78 | 9.64 | 9.75 | +0.83% | 0.68 | 0.94% |
| 2026-01-29 | 9.84 | 9.85 | 9.62 | 9.67 | -1.63% | 1.09 | 1.51% |
| 2026-01-28 | 9.92 | 9.97 | 9.83 | 9.83 | -1.11% | 0.58 | 0.79% |
| 2026-01-27 | 10.00 | 10.03 | 9.78 | 9.94 | -0.90% | 0.67 | 0.91% |
| 2026-01-26 | 10.16 | 10.18 | 9.96 | 10.03 | -0.89% | 0.80 | 1.07% |
| 2026-01-23 | 10.12 | 10.14 | 10.01 | 10.12 | +0.70% | 0.88 | 1.18% |
| 2026-01-22 | 10.04 | 10.09 | 9.99 | 10.05 | +0.10% | 0.86 | 1.14% |
| 2026-01-21 | 9.95 | 10.09 | 9.90 | 10.04 | +0.79% | 1.14 | 1.51% |
| 2026-01-20 | 9.89 | 10.00 | 9.86 | 9.96 | +0.90% | 1.21 | 1.61% |
| 2026-01-19 | 9.63 | 9.92 | 9.61 | 9.87 | +2.46% | 1.23 | 1.67% |