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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.58 | 9.69 | 9.57 | 9.64 | +0.83% | 0.85 | 1.17% |
| 2026-01-15 | 9.48 | 9.64 | 9.47 | 9.56 | +0.31% | 0.63 | 0.88% |
| 2026-01-14 | 9.64 | 9.67 | 9.45 | 9.53 | -1.13% | 1.33 | 1.84% |
| 2026-01-13 | 9.70 | 9.78 | 9.63 | 9.64 | -1.01% | 0.94 | 1.28% |
| 2026-01-12 | 9.67 | 9.74 | 9.63 | 9.73 | 0.00% | 1.08 | 1.49% |
| 2026-01-09 | 9.72 | 9.79 | 9.69 | 9.73 | +0.41% | 0.69 | 0.94% |
| 2026-01-08 | 9.65 | 9.70 | 9.61 | 9.69 | +0.41% | 0.61 | 0.84% |
| 2026-01-07 | 9.79 | 9.81 | 9.62 | 9.66 | -1.51% | 0.94 | 1.29% |
| 2026-01-06 | 9.69 | 9.87 | 9.68 | 9.80 | +1.22% | 0.93 | 1.27% |
| 2026-01-05 | 9.84 | 9.85 | 9.65 | 9.69 | -1.80% | 1.49 | 2.04% |
| 2025-12-31 | 9.92 | 9.93 | 9.83 | 9.86 | -0.20% | 0.56 | 0.76% |
| 2025-12-30 | 9.73 | 9.95 | 9.67 | 9.88 | +1.42% | 0.75 | 1.02% |
| 2025-12-29 | 9.81 | 9.81 | 9.69 | 9.74 | -0.40% | 0.64 | 0.88% |
| 2025-12-26 | 9.91 | 9.92 | 9.76 | 9.78 | -1.10% | 0.56 | 0.76% |
| 2025-12-25 | 9.90 | 9.93 | 9.86 | 9.89 | +0.20% | 0.45 | 0.60% |
| 2025-12-24 | 9.86 | 9.94 | 9.83 | 9.87 | 0.00% | 0.42 | 0.57% |
| 2025-12-23 | 9.99 | 10.05 | 9.84 | 9.87 | -1.18% | 0.56 | 0.75% |
| 2025-12-22 | 10.02 | 10.06 | 9.95 | 9.99 | -0.10% | 0.58 | 0.77% |
| 2025-12-19 | 9.86 | 10.04 | 9.83 | 10.00 | +1.20% | 0.67 | 0.89% |
| 2025-12-18 | 9.84 | 9.98 | 9.79 | 9.88 | 0.00% | 0.55 | 0.73% |