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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.48 | 9.54 | 9.41 | 9.50 | +0.42% | 0.43 | 0.60% |
| 2025-10-21 | 9.36 | 9.48 | 9.30 | 9.46 | +0.95% | 0.39 | 0.55% |
| 2025-10-20 | 9.31 | 9.38 | 9.28 | 9.37 | +1.60% | 0.53 | 0.75% |
| 2025-10-17 | 9.52 | 9.57 | 9.20 | 9.22 | -3.31% | 0.99 | 1.40% |
| 2025-10-16 | 9.70 | 9.70 | 9.53 | 9.54 | -1.63% | 0.53 | 0.73% |
| 2025-10-15 | 9.56 | 9.69 | 9.53 | 9.69 | +1.65% | 0.83 | 1.15% |
| 2025-10-14 | 9.65 | 9.81 | 9.48 | 9.54 | -0.92% | 1.30 | 1.80% |
| 2025-10-13 | 9.59 | 9.65 | 9.39 | 9.63 | -1.86% | 1.57 | 2.13% |
| 2025-10-10 | 9.63 | 9.88 | 9.57 | 9.81 | +1.79% | 1.21 | 1.59% |
| 2025-10-09 | 9.76 | 9.77 | 9.52 | 9.64 | -1.66% | 1.43 | 1.93% |
| 2025-09-30 | 9.75 | 9.91 | 9.71 | 9.80 | +0.59% | 0.66 | 0.86% |
| 2025-09-29 | 9.69 | 9.83 | 9.52 | 9.74 | +0.20% | 0.84 | 1.12% |
| 2025-09-26 | 9.55 | 9.84 | 9.43 | 9.72 | +2.22% | 1.23 | 1.64% |
| 2025-09-25 | 9.69 | 9.69 | 9.49 | 9.51 | -1.98% | 0.81 | 1.09% |
| 2025-09-24 | 9.56 | 9.72 | 9.45 | 9.70 | +1.50% | 0.81 | 1.09% |
| 2025-09-23 | 9.59 | 9.64 | 9.44 | 9.56 | -0.89% | 1.11 | 1.51% |
| 2025-09-22 | 9.65 | 9.73 | 9.59 | 9.65 | -0.30% | 1.02 | 1.36% |
| 2025-09-19 | 10.01 | 10.01 | 9.59 | 9.67 | -3.54% | 2.16 | 2.87% |
| 2025-09-18 | 10.41 | 10.63 | 9.93 | 10.03 | -3.77% | 2.46 | 3.10% |
| 2025-09-17 | 9.88 | 10.49 | 9.82 | 10.42 | +5.74% | 3.84 | 4.83% |