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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.96 | 9.96 | 9.72 | 9.88 | -0.30% | 0.85 | 1.15% |
| 2025-12-16 | 9.93 | 10.05 | 9.86 | 9.91 | -0.59% | 1.13 | 1.50% |
| 2025-12-15 | 9.97 | 10.12 | 9.95 | 9.97 | -0.69% | 0.70 | 0.93% |
| 2025-12-12 | 10.11 | 10.23 | 10.01 | 10.04 | -0.68% | 1.09 | 1.43% |
| 2025-12-11 | 10.07 | 10.26 | 10.04 | 10.11 | -0.10% | 1.25 | 1.63% |
| 2025-12-10 | 9.79 | 10.13 | 9.79 | 10.12 | +2.81% | 1.33 | 1.76% |
| 2025-12-09 | 9.79 | 9.94 | 9.74 | 9.84 | +0.40% | 0.66 | 0.89% |
| 2025-12-08 | 9.79 | 9.96 | 9.74 | 9.80 | +0.71% | 1.05 | 1.41% |
| 2025-12-05 | 9.69 | 9.75 | 9.56 | 9.73 | +1.23% | 0.56 | 0.76% |
| 2025-12-04 | 9.52 | 9.78 | 9.52 | 9.62 | +0.62% | 0.71 | 0.97% |
| 2025-12-03 | 9.56 | 9.60 | 9.51 | 9.56 | +0.31% | 0.38 | 0.52% |
| 2025-12-02 | 9.60 | 9.60 | 9.52 | 9.53 | -0.82% | 0.49 | 0.68% |
| 2025-12-01 | 9.44 | 9.62 | 9.40 | 9.61 | +1.78% | 0.56 | 0.78% |
| 2025-11-28 | 9.46 | 9.46 | 9.32 | 9.44 | 0.00% | 0.37 | 0.53% |
| 2025-11-27 | 9.44 | 9.53 | 9.43 | 9.44 | +0.10% | 0.42 | 0.59% |
| 2025-11-26 | 9.51 | 9.55 | 9.43 | 9.43 | -0.83% | 0.42 | 0.58% |
| 2025-11-25 | 9.25 | 9.65 | 9.25 | 9.51 | +2.66% | 1.11 | 1.55% |
| 2025-11-24 | 9.32 | 9.36 | 9.20 | 9.26 | +0.54% | 0.64 | 0.91% |
| 2025-11-21 | 9.57 | 9.65 | 9.19 | 9.21 | -4.21% | 0.97 | 1.37% |
| 2025-11-20 | 9.69 | 9.75 | 9.59 | 9.62 | -1.22% | 0.49 | 0.67% |