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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.69 | 9.88 | 9.64 | 9.86 | +1.78% | 0.82 | 1.08% |
| 2025-09-15 | 9.73 | 9.89 | 9.65 | 9.68 | -0.20% | 0.93 | 1.24% |
| 2025-09-12 | 9.93 | 9.95 | 9.69 | 9.70 | -2.03% | 0.98 | 1.29% |
| 2025-09-11 | 9.79 | 9.91 | 9.74 | 9.90 | +0.58% | 0.95 | 1.24% |
| 2025-09-10 | 9.77 | 10.09 | 9.77 | 9.85 | +0.29% | 0.89 | 1.16% |
| 2025-09-09 | 9.78 | 9.87 | 9.74 | 9.82 | +0.10% | 0.73 | 0.96% |
| 2025-09-08 | 9.78 | 9.88 | 9.71 | 9.81 | +0.29% | 0.68 | 0.90% |
| 2025-09-05 | 9.76 | 9.79 | 9.68 | 9.78 | +0.59% | 0.56 | 0.74% |
| 2025-09-04 | 9.80 | 9.80 | 9.63 | 9.72 | -0.78% | 0.79 | 1.05% |
| 2025-09-03 | 9.88 | 10.01 | 9.69 | 9.80 | -0.39% | 0.92 | 1.21% |
| 2025-09-02 | 9.98 | 9.99 | 9.54 | 9.84 | -0.87% | 1.44 | 1.91% |
| 2025-09-01 | 10.11 | 10.14 | 9.88 | 9.92 | -2.36% | 1.16 | 1.49% |
| 2025-08-29 | 10.05 | 10.24 | 9.92 | 10.16 | +1.53% | 1.42 | 1.81% |
| 2025-08-28 | 10.25 | 10.26 | 9.73 | 10.01 | -1.42% | 1.82 | 2.35% |
| 2025-08-27 | 10.34 | 10.51 | 10.13 | 10.15 | -0.75% | 1.70 | 2.12% |
| 2025-08-26 | 10.12 | 10.31 | 10.03 | 10.23 | +1.14% | 0.91 | 1.15% |
| 2025-08-25 | 10.17 | 10.21 | 10.04 | 10.11 | -0.66% | 0.92 | 1.17% |
| 2025-08-22 | 10.15 | 10.21 | 10.07 | 10.18 | +0.09% | 0.79 | 1.01% |
| 2025-08-21 | 10.27 | 10.30 | 10.13 | 10.17 | -0.93% | 0.99 | 1.25% |
| 2025-08-20 | 10.09 | 10.42 | 9.95 | 10.27 | +1.81% | 1.60 | 2.02% |