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 |
|---|
| 2025-08-01 | 10.25 | 10.22 | 0.00 | 0.00% | 10.17 | 10.32 | 67569 | 6909.16 | 0.91% |
| 2025-07-31 | 10.34 | 10.22 | -0.15 | -1.45% | 10.17 | 10.41 | 98995 | 10160.37 | 1.33% |
| 2025-07-30 | 10.56 | 10.37 | -0.22 | -2.08% | 10.32 | 10.59 | 105705 | 11033.32 | 1.42% |
| 2025-07-29 | 10.70 | 10.59 | -0.04 | -0.38% | 10.48 | 10.71 | 62603 | 6607.81 | 0.84% |
| 2025-07-28 | 10.60 | 10.63 | 0.09 | 0.85% | 10.55 | 10.74 | 122178 | 13005.16 | 1.64% |
| 2025-07-25 | 10.68 | 10.54 | -0.12 | -1.13% | 10.51 | 10.69 | 91955 | 9736.65 | 1.24% |
| 2025-07-24 | 10.57 | 10.66 | 0.13 | 1.23% | 10.55 | 10.78 | 132349 | 14122.18 | 1.78% |
| 2025-07-23 | 10.37 | 10.53 | 0.10 | 0.96% | 10.34 | 10.56 | 106615 | 11153.78 | 1.43% |
| 2025-07-22 | 10.21 | 10.43 | 0.29 | 2.86% | 10.18 | 10.49 | 135910 | 14082.92 | 1.83% |
| 2025-07-21 | 10.11 | 10.14 | 0.05 | 0.50% | 10.09 | 10.24 | 66548 | 6755.42 | 0.90% |
| 2025-07-18 | 10.24 | 10.09 | -0.08 | -0.79% | 10.07 | 10.24 | 59336 | 6002.52 | 0.80% |
| 2025-07-17 | 10.09 | 10.17 | 0.07 | 0.69% | 10.07 | 10.24 | 89080 | 9049.11 | 1.20% |
| 2025-07-16 | 9.78 | 10.10 | 0.29 | 2.96% | 9.78 | 10.17 | 115165 | 11546.49 | 1.55% |
| 2025-07-15 | 9.91 | 9.81 | -0.12 | -1.21% | 9.78 | 9.94 | 68041 | 6697.45 | 0.92% |
| 2025-07-14 | 9.72 | 9.93 | 0.24 | 2.48% | 9.65 | 9.95 | 81832 | 8035.68 | 1.10% |
| 2025-07-11 | 9.70 | 9.69 | 0.01 | 0.10% | 9.63 | 9.78 | 52235 | 5058.33 | 0.70% |
| 2025-07-10 | 9.66 | 9.68 | 0.05 | 0.52% | 9.60 | 9.70 | 52523 | 5068.33 | 0.71% |
| 2025-07-09 | 9.60 | 9.63 | 0.08 | 0.84% | 9.58 | 9.68 | 51503 | 4964.89 | 0.69% |
| 2025-07-08 | 9.49 | 9.55 | 0.02 | 0.21% | 9.49 | 9.58 | 40804 | 3890.93 | 0.55% |
| 2025-07-07 | 9.50 | 9.53 | 0.02 | 0.21% | 9.45 | 9.54 | 28800 | 2736.55 | 0.39% |
| 2025-07-04 | 9.58 | 9.51 | -0.05 | -0.52% | 9.49 | 9.59 | 36603 | 3488.65 | 0.49% |
| 2025-07-03 | 9.50 | 9.56 | 0.06 | 0.63% | 9.45 | 9.57 | 39735 | 3789.10 | 0.53% |
| 2025-07-02 | 9.50 | 9.50 | 0.00 | 0.00% | 9.44 | 9.55 | 48920 | 4648.41 | 0.66% |
| 2025-07-01 | 9.51 | 9.50 | -0.01 | -0.11% | 9.47 | 9.57 | 51165 | 4874.91 | 0.69% |
| 2025-06-30 | 9.51 | 9.51 | 0.00 | 0.00% | 9.46 | 9.59 | 71517 | 6805.46 | 0.96% |
| 2025-06-27 | 9.65 | 9.51 | 0.03 | 0.32% | 9.46 | 9.65 | 60914 | 5812.44 | 0.82% |
| 2025-06-26 | 9.67 | 9.73 | 0.02 | 0.21% | 9.62 | 9.74 | 58241 | 5642.70 | 0.78% |
| 2025-06-25 | 9.67 | 9.71 | 0.05 | 0.52% | 9.66 | 9.76 | 47463 | 4605.87 | 0.64% |
| 2025-06-24 | 9.43 | 9.66 | 0.24 | 2.55% | 9.43 | 9.68 | 50945 | 4897.08 | 0.69% |
| 2025-06-23 | 9.38 | 9.42 | 0.04 | 0.43% | 9.30 | 9.46 | 47052 | 4412.61 | 0.63% |
| 2025-06-20 | 9.30 | 9.38 | 0.08 | 0.86% | 9.28 | 9.45 | 48071 | 4515.53 | 0.65% |
| 2025-06-19 | 9.37 | 9.30 | -0.09 | -0.96% | 9.26 | 9.44 | 54590 | 5095.93 | 0.73% |
| 2025-06-18 | 9.48 | 9.39 | -0.07 | -0.74% | 9.35 | 9.48 | 47099 | 4431.09 | 0.63% |
| 2025-06-17 | 9.58 | 9.46 | -0.10 | -1.05% | 9.44 | 9.64 | 59438 | 5640.80 | 0.80% |
| 2025-06-16 | 9.62 | 9.56 | -0.06 | -0.62% | 9.52 | 9.64 | 72644 | 6958.81 | 0.98% |
| 2025-06-13 | 9.92 | 9.62 | -0.34 | -3.41% | 9.60 | 9.93 | 110574 | 10721.53 | 1.49% |
| 2025-06-12 | 10.09 | 9.96 | -0.10 | -0.99% | 9.94 | 10.12 | 47313 | 4737.59 | 0.64% |
| 2025-06-11 | 9.96 | 10.06 | 0.12 | 1.21% | 9.96 | 10.14 | 70793 | 7134.02 | 0.95% |
| 2025-06-10 | 10.09 | 9.94 | -0.15 | -1.49% | 9.87 | 10.12 | 83329 | 8317.60 | 1.12% |
| 2025-06-09 | 10.15 | 10.09 | -0.05 | -0.49% | 10.07 | 10.17 | 58154 | 5875.90 | 0.78% |
| 2025-06-06 | 10.20 | 10.14 | -0.03 | -0.29% | 10.07 | 10.21 | 56257 | 5686.97 | 0.76% |
| 2025-06-05 | 10.24 | 10.17 | -0.07 | -0.68% | 10.15 | 10.25 | 61747 | 6289.78 | 0.83% |
| 2025-06-04 | 10.10 | 10.24 | 0.21 | 2.09% | 10.07 | 10.29 | 103957 | 10606.01 | 1.40% |
| 2025-06-03 | 9.99 | 10.03 | -0.02 | -0.20% | 9.82 | 10.06 | 92587 | 9251.57 | 1.25% |
| 2025-05-30 | 10.05 | 10.05 | 0.02 | 0.20% | 9.95 | 10.10 | 77017 | 7715.35 | 1.04% |
| 2025-05-29 | 9.88 | 10.03 | 0.17 | 1.72% | 9.86 | 10.07 | 62453 | 6235.27 | 0.84% |
| 2025-05-28 | 9.87 | 9.86 | 0.01 | 0.10% | 9.83 | 9.96 | 46629 | 4613.33 | 0.63% |
| 2025-05-27 | 9.84 | 9.85 | 0.02 | 0.20% | 9.73 | 9.87 | 63622 | 6249.19 | 0.86% |
| 2025-05-26 | 9.90 | 9.83 | -0.06 | -0.61% | 9.78 | 9.90 | 72725 | 7146.21 | 0.98% |
| 2025-05-23 | 10.03 | 9.89 | -0.13 | -1.30% | 9.84 | 10.10 | 73423 | 7328.80 | 0.99% |
| 2025-05-22 | 10.02 | 10.02 | -0.08 | -0.79% | 9.97 | 10.10 | 54701 | 5482.71 | 0.74% |
| 2025-05-21 | 10.10 | 10.10 | 0.10 | 1.00% | 10.03 | 10.18 | 68859 | 6952.56 | 0.93% |
| 2025-05-20 | 9.97 | 10.00 | 0.03 | 0.30% | 9.91 | 10.03 | 67298 | 6707.74 | 0.91% |
| 2025-05-19 | 10.00 | 9.97 | -0.03 | -0.30% | 9.91 | 10.02 | 61177 | 6094.28 | 0.82% |
| 2025-05-16 | 9.88 | 10.00 | 0.13 | 1.32% | 9.84 | 10.06 | 103049 | 10308.67 | 1.39% |
| 2025-05-15 | 9.86 | 9.87 | 0.01 | 0.10% | 9.74 | 9.93 | 70695 | 6962.77 | 0.95% |
| 2025-05-14 | 9.96 | 9.86 | -0.06 | -0.60% | 9.74 | 9.98 | 82601 | 8124.95 | 1.11% |
| 2025-05-13 | 9.85 | 9.92 | 0.10 | 1.02% | 9.85 | 10.25 | 133751 | 13340.20 | 1.80% |
| 2025-05-12 | 9.74 | 9.82 | 0.13 | 1.34% | 9.67 | 9.86 | 93772 | 9144.26 | 1.26% |
| 2025-05-09 | 9.84 | 9.69 | -0.06 | -0.62% | 9.68 | 10.05 | 134618 | 13207.81 | 1.81% |
| 2025-05-08 | 9.48 | 9.75 | 0.23 | 2.42% | 9.47 | 9.87 | 143257 | 13955.76 | 1.93% |
| 2025-05-07 | 9.51 | 9.52 | 0.08 | 0.85% | 9.44 | 9.64 | 96758 | 9230.65 | 1.30% |
| 2025-05-06 | 9.45 | 9.44 | 0.03 | 0.32% | 9.40 | 9.50 | 87912 | 8312.71 | 1.18% |
| 2025-04-30 | 9.38 | 9.41 | 0.03 | 0.32% | 9.31 | 9.44 | 75031 | 7031.14 | 1.01% |
| 2025-04-29 | 9.16 | 9.38 | 0.22 | 2.40% | 9.16 | 9.42 | 85767 | 7998.65 | 1.15% |
| 2025-04-28 | 9.49 | 9.16 | -0.39 | -4.08% | 9.15 | 9.53 | 115702 | 10691.87 | 1.56% |
| 2025-04-25 | 9.59 | 9.55 | 0.04 | 0.42% | 9.53 | 9.74 | 135883 | 13039.36 | 1.83% |
| 2025-04-24 | 9.35 | 9.51 | 0.17 | 1.82% | 9.29 | 9.60 | 132460 | 12577.88 | 1.78% |
| 2025-04-23 | 9.22 | 9.34 | 0.18 | 1.97% | 9.17 | 9.38 | 74503 | 6944.99 | 1.00% |
| 2025-04-22 | 9.14 | 9.16 | 0.02 | 0.22% | 9.10 | 9.20 | 45308 | 4149.94 | 0.61% |
| 2025-04-21 | 9.00 | 9.14 | 0.12 | 1.33% | 8.95 | 9.22 | 57793 | 5267.24 | 0.78% |
| 2025-04-18 | 8.95 | 9.02 | 0.03 | 0.33% | 8.90 | 9.09 | 53282 | 4818.19 | 0.72% |
| 2025-04-17 | 8.72 | 8.99 | 0.16 | 1.81% | 8.72 | 9.07 | 71293 | 6358.51 | 0.96% |
| 2025-04-16 | 8.92 | 8.83 | -0.14 | -1.56% | 8.66 | 8.99 | 65772 | 5796.38 | 0.89% |
| 2025-04-15 | 9.14 | 8.97 | -0.15 | -1.64% | 8.94 | 9.14 | 75092 | 6743.62 | 1.01% |
| 2025-04-14 | 8.57 | 9.12 | 0.62 | 7.29% | 8.57 | 9.18 | 156858 | 14165.62 | 2.11% |
| 2025-04-11 | 8.40 | 8.50 | 0.03 | 0.35% | 8.39 | 8.59 | 84848 | 7225.25 | 1.14% |
| 2025-04-10 | 8.29 | 8.47 | 0.40 | 4.96% | 8.29 | 8.70 | 153008 | 13054.51 | 2.06% |
| 2025-04-09 | 7.98 | 8.07 | 0.02 | 0.25% | 7.67 | 8.09 | 109541 | 8666.66 | 1.47% |
| 2025-04-08 | 8.18 | 8.05 | -0.13 | -1.59% | 7.89 | 8.25 | 126821 | 10166.17 | 1.71% |
上证大盘股票行情在线 K线走势图
