富维股份(600742)股票行情
富维股份(600742)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 10.00 | 10.14 | 0.12 | 1.20% | 9.97 | 10.18 | 66364 | 6704.89 | 0.89% |
| 2025-12-18 | 9.98 | 10.02 | 0.00 | 0.00% | 9.93 | 10.12 | 54337 | 5457.83 | 0.73% |
| 2025-12-17 | 10.10 | 10.02 | -0.03 | -0.30% | 9.86 | 10.10 | 85157 | 8488.16 | 1.15% |
| 2025-12-16 | 10.07 | 10.05 | -0.06 | -0.59% | 10.00 | 10.19 | 111793 | 11256.12 | 1.50% |
| 2025-12-15 | 10.11 | 10.11 | -0.07 | -0.69% | 10.09 | 10.26 | 69142 | 7037.48 | 0.93% |
| 2025-12-12 | 10.25 | 10.18 | -0.07 | -0.68% | 10.15 | 10.37 | 106608 | 10936.37 | 1.43% |
| 2025-12-11 | 10.21 | 10.25 | -0.01 | -0.10% | 10.18 | 10.40 | 121095 | 12451.93 | 1.63% |
| 2025-12-10 | 9.93 | 10.26 | 0.28 | 2.81% | 9.93 | 10.27 | 130509 | 13295.94 | 1.76% |
| 2025-12-09 | 9.93 | 9.98 | 0.04 | 0.40% | 9.88 | 10.08 | 66184 | 6608.92 | 0.89% |
| 2025-12-08 | 9.93 | 9.94 | 0.07 | 0.71% | 9.88 | 10.10 | 104927 | 10492.67 | 1.41% |
| 2025-12-05 | 9.83 | 9.87 | 0.12 | 1.23% | 9.69 | 9.89 | 56789 | 5591.12 | 0.76% |
| 2025-12-04 | 9.65 | 9.75 | 0.06 | 0.62% | 9.65 | 9.92 | 72400 | 7110.46 | 0.97% |
| 2025-12-03 | 9.69 | 9.69 | 0.03 | 0.31% | 9.64 | 9.73 | 38816 | 3759.69 | 0.52% |
| 2025-12-02 | 9.73 | 9.66 | -0.08 | -0.82% | 9.65 | 9.73 | 50644 | 4905.66 | 0.68% |
| 2025-12-01 | 9.57 | 9.74 | 0.17 | 1.78% | 9.53 | 9.75 | 58279 | 5646.02 | 0.78% |
| 2025-11-28 | 9.59 | 9.57 | 0.00 | 0.00% | 9.45 | 9.59 | 39211 | 3735.12 | 0.53% |
| 2025-11-27 | 9.57 | 9.57 | 0.01 | 0.10% | 9.56 | 9.66 | 43483 | 4180.45 | 0.59% |
| 2025-11-26 | 9.64 | 9.56 | -0.08 | -0.83% | 9.56 | 9.68 | 43299 | 4167.84 | 0.58% |
| 2025-11-25 | 9.38 | 9.64 | 0.25 | 2.66% | 9.38 | 9.78 | 115151 | 11051.38 | 1.55% |
| 2025-11-24 | 9.45 | 9.39 | 0.05 | 0.54% | 9.33 | 9.49 | 67687 | 6355.73 | 0.91% |
| 2025-11-21 | 9.70 | 9.34 | -0.41 | -4.21% | 9.32 | 9.78 | 101925 | 9680.10 | 1.37% |
| 2025-11-20 | 9.82 | 9.75 | -0.12 | -1.22% | 9.72 | 9.89 | 49898 | 4889.82 | 0.67% |
| 2025-11-19 | 9.95 | 9.87 | -0.09 | -0.90% | 9.83 | 10.01 | 59827 | 5915.25 | 0.81% |
| 2025-11-18 | 10.07 | 9.96 | -0.11 | -1.09% | 9.92 | 10.08 | 71538 | 7135.13 | 0.96% |
| 2025-11-17 | 10.14 | 10.07 | -0.07 | -0.69% | 10.00 | 10.17 | 65304 | 6569.10 | 0.88% |
| 2025-11-14 | 10.10 | 10.14 | 0.01 | 0.10% | 10.00 | 10.28 | 88223 | 8992.54 | 1.19% |
| 2025-11-13 | 10.07 | 10.13 | 0.04 | 0.40% | 9.96 | 10.15 | 67438 | 6781.24 | 0.91% |
| 2025-11-12 | 10.02 | 10.09 | 0.08 | 0.80% | 9.99 | 10.21 | 67268 | 6790.26 | 0.91% |
| 2025-11-11 | 10.02 | 10.01 | 0.00 | 0.00% | 9.96 | 10.12 | 62567 | 6261.85 | 0.84% |
| 2025-11-10 | 10.10 | 10.01 | -0.10 | -0.99% | 9.94 | 10.13 | 74857 | 7475.51 | 1.01% |
| 2025-11-07 | 10.19 | 10.11 | -0.02 | -0.20% | 10.06 | 10.20 | 102827 | 10411.69 | 1.38% |
| 2025-11-06 | 9.80 | 10.13 | 0.31 | 3.16% | 9.80 | 10.15 | 134110 | 13469.20 | 1.80% |
| 2025-11-05 | 9.78 | 9.82 | -0.06 | -0.61% | 9.78 | 9.92 | 93086 | 9170.71 | 1.25% |
| 2025-11-04 | 9.81 | 9.88 | 0.09 | 0.92% | 9.76 | 9.98 | 127949 | 12654.13 | 1.72% |
| 2025-11-03 | 9.48 | 9.79 | 0.37 | 3.93% | 9.44 | 9.98 | 225640 | 22066.87 | 3.04% |
| 2025-10-31 | 9.50 | 9.42 | -0.03 | -0.32% | 9.37 | 9.53 | 127333 | 12010.37 | 1.71% |
| 2025-10-30 | 9.50 | 9.45 | -0.06 | -0.63% | 9.43 | 9.58 | 80388 | 7647.51 | 1.08% |
| 2025-10-29 | 9.50 | 9.51 | -0.02 | -0.21% | 9.36 | 9.53 | 68255 | 6451.27 | 0.92% |
| 2025-10-28 | 9.56 | 9.53 | -0.02 | -0.21% | 9.48 | 9.59 | 55943 | 5331.01 | 0.75% |
| 2025-10-27 | 9.65 | 9.55 | -0.07 | -0.73% | 9.55 | 9.68 | 79566 | 7628.00 | 1.07% |
| 2025-10-24 | 9.70 | 9.62 | -0.07 | -0.72% | 9.61 | 9.73 | 55167 | 5327.39 | 0.74% |
| 2025-10-23 | 9.58 | 9.69 | 0.06 | 0.62% | 9.51 | 9.69 | 45868 | 4413.53 | 0.62% |
| 2025-10-22 | 9.61 | 9.63 | 0.04 | 0.42% | 9.54 | 9.67 | 44913 | 4318.23 | 0.60% |
| 2025-10-21 | 9.49 | 9.59 | 0.09 | 0.95% | 9.43 | 9.61 | 40916 | 3906.26 | 0.55% |
| 2025-10-20 | 9.44 | 9.50 | 0.15 | 1.60% | 9.41 | 9.51 | 55968 | 5297.20 | 0.75% |
| 2025-10-17 | 9.65 | 9.35 | -0.32 | -3.31% | 9.33 | 9.70 | 104029 | 9875.08 | 1.40% |
| 2025-10-16 | 9.84 | 9.67 | -0.16 | -1.63% | 9.66 | 9.84 | 54436 | 5301.40 | 0.73% |
| 2025-10-15 | 9.69 | 9.83 | 0.16 | 1.65% | 9.66 | 9.83 | 85346 | 8324.04 | 1.15% |
| 2025-10-14 | 9.78 | 9.67 | -0.09 | -0.92% | 9.61 | 9.95 | 133622 | 13030.14 | 1.80% |
| 2025-10-13 | 10.00 | 10.04 | -0.19 | -1.86% | 9.79 | 10.06 | 158139 | 15657.77 | 2.13% |
| 2025-10-10 | 10.04 | 10.23 | 0.18 | 1.79% | 9.98 | 10.31 | 118255 | 12085.31 | 1.59% |
| 2025-10-09 | 10.18 | 10.05 | -0.17 | -1.66% | 9.93 | 10.19 | 143203 | 14319.18 | 1.93% |
| 2025-09-30 | 10.17 | 10.22 | 0.06 | 0.59% | 10.13 | 10.34 | 64232 | 6559.13 | 0.86% |
| 2025-09-29 | 10.11 | 10.16 | 0.02 | 0.20% | 9.93 | 10.25 | 83425 | 8448.77 | 1.12% |
| 2025-09-26 | 9.96 | 10.14 | 0.22 | 2.22% | 9.84 | 10.26 | 121786 | 12348.71 | 1.64% |
| 2025-09-25 | 10.11 | 9.92 | -0.20 | -1.98% | 9.90 | 10.11 | 81057 | 8094.70 | 1.09% |
| 2025-09-24 | 9.97 | 10.12 | 0.15 | 1.50% | 9.86 | 10.14 | 80765 | 8083.43 | 1.09% |
| 2025-09-23 | 10.00 | 9.97 | -0.09 | -0.89% | 9.85 | 10.05 | 112047 | 11125.44 | 1.51% |
| 2025-09-22 | 10.06 | 10.06 | -0.03 | -0.30% | 10.00 | 10.15 | 101243 | 10199.41 | 1.36% |
| 2025-09-19 | 10.44 | 10.09 | -0.37 | -3.54% | 10.00 | 10.44 | 212974 | 21579.49 | 2.87% |
| 2025-09-18 | 10.86 | 10.46 | -0.41 | -3.77% | 10.36 | 11.09 | 230641 | 24636.48 | 3.10% |
| 2025-09-17 | 10.31 | 10.87 | 0.59 | 5.74% | 10.24 | 10.94 | 358808 | 38376.59 | 4.83% |
| 2025-09-16 | 10.11 | 10.28 | 0.18 | 1.78% | 10.05 | 10.31 | 80523 | 8213.51 | 1.08% |
| 2025-09-15 | 10.15 | 10.10 | -0.02 | -0.20% | 10.06 | 10.32 | 91944 | 9348.23 | 1.24% |
| 2025-09-12 | 10.36 | 10.12 | -0.21 | -2.03% | 10.11 | 10.38 | 95547 | 9754.94 | 1.29% |
| 2025-09-11 | 10.21 | 10.33 | 0.06 | 0.58% | 10.16 | 10.34 | 92324 | 9480.43 | 1.24% |
| 2025-09-10 | 10.19 | 10.27 | 0.03 | 0.29% | 10.19 | 10.52 | 86372 | 8924.41 | 1.16% |
| 2025-09-09 | 10.20 | 10.24 | 0.01 | 0.10% | 10.16 | 10.29 | 71176 | 7278.23 | 0.96% |
| 2025-09-08 | 10.20 | 10.23 | 0.03 | 0.29% | 10.13 | 10.31 | 66634 | 6804.87 | 0.90% |
| 2025-09-05 | 10.18 | 10.20 | 0.06 | 0.59% | 10.10 | 10.21 | 55303 | 5628.21 | 0.74% |
| 2025-09-04 | 10.22 | 10.14 | -0.08 | -0.78% | 10.04 | 10.22 | 77772 | 7885.80 | 1.05% |
| 2025-09-03 | 10.30 | 10.22 | -0.04 | -0.39% | 10.11 | 10.44 | 89983 | 9222.29 | 1.21% |
| 2025-09-02 | 10.41 | 10.26 | -0.09 | -0.87% | 9.95 | 10.42 | 141824 | 14371.21 | 1.91% |
| 2025-09-01 | 10.55 | 10.35 | -0.25 | -2.36% | 10.31 | 10.58 | 111078 | 11594.36 | 1.49% |
| 2025-08-29 | 10.48 | 10.60 | 0.16 | 1.53% | 10.35 | 10.68 | 134594 | 14225.93 | 1.81% |
| 2025-08-28 | 10.69 | 10.44 | -0.15 | -1.42% | 10.15 | 10.70 | 174675 | 18190.67 | 2.35% |
| 2025-08-27 | 10.78 | 10.59 | -0.08 | -0.75% | 10.57 | 10.96 | 157186 | 16976.06 | 2.12% |
| 2025-08-26 | 10.56 | 10.67 | 0.12 | 1.14% | 10.46 | 10.75 | 85728 | 9132.60 | 1.15% |
| 2025-08-25 | 10.61 | 10.55 | -0.07 | -0.66% | 10.47 | 10.65 | 86951 | 9187.36 | 1.17% |
| 2025-08-22 | 10.59 | 10.62 | 0.01 | 0.09% | 10.50 | 10.65 | 74842 | 7910.95 | 1.01% |
上证大盘股票行情在线 K线走势图
富维股份(600742)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
