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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.81 | 9.87 | 9.69 | 9.73 | -0.90% | 0.59 | 0.81% |
| 2025-11-18 | 9.93 | 9.94 | 9.78 | 9.82 | -1.09% | 0.71 | 0.96% |
| 2025-11-17 | 10.00 | 10.03 | 9.86 | 9.93 | -0.69% | 0.66 | 0.88% |
| 2025-11-14 | 9.96 | 10.14 | 9.86 | 10.00 | +0.10% | 0.90 | 1.19% |
| 2025-11-13 | 9.93 | 10.01 | 9.82 | 9.99 | +0.40% | 0.68 | 0.91% |
| 2025-11-12 | 9.88 | 10.07 | 9.85 | 9.95 | +0.80% | 0.68 | 0.91% |
| 2025-11-11 | 9.88 | 9.98 | 9.82 | 9.87 | 0.00% | 0.63 | 0.84% |
| 2025-11-10 | 9.96 | 9.99 | 9.80 | 9.87 | -0.99% | 0.75 | 1.01% |
| 2025-11-07 | 10.05 | 10.06 | 9.92 | 9.97 | -0.20% | 1.04 | 1.38% |
| 2025-11-06 | 9.67 | 10.01 | 9.67 | 9.99 | +3.16% | 1.35 | 1.80% |
| 2025-11-05 | 9.65 | 9.78 | 9.65 | 9.69 | -0.61% | 0.92 | 1.25% |
| 2025-11-04 | 9.68 | 9.84 | 9.63 | 9.74 | +0.92% | 1.27 | 1.72% |
| 2025-11-03 | 9.35 | 9.84 | 9.31 | 9.66 | +3.93% | 2.21 | 3.04% |
| 2025-10-31 | 9.37 | 9.40 | 9.24 | 9.29 | -0.32% | 1.20 | 1.71% |
| 2025-10-30 | 9.37 | 9.45 | 9.30 | 9.32 | -0.63% | 0.76 | 1.08% |
| 2025-10-29 | 9.37 | 9.40 | 9.23 | 9.38 | -0.21% | 0.65 | 0.92% |
| 2025-10-28 | 9.43 | 9.46 | 9.35 | 9.40 | -0.21% | 0.53 | 0.75% |
| 2025-10-27 | 9.52 | 9.55 | 9.42 | 9.42 | -0.73% | 0.76 | 1.07% |
| 2025-10-24 | 9.57 | 9.60 | 9.48 | 9.49 | -0.72% | 0.53 | 0.74% |
| 2025-10-23 | 9.45 | 9.56 | 9.38 | 9.56 | +0.62% | 0.44 | 0.62% |