富维股份(600742)股票行情 富维股份股票行情 600742股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-21 | 10.71 | 10.61 | -0.10 | -0.93% | 10.57 | 10.74 | 93024 | 9900.05 | 1.25% |
| 2025-08-20 | 10.52 | 10.71 | 0.19 | 1.81% | 10.38 | 10.87 | 149938 | 15984.33 | 2.02% |
| 2025-08-19 | 10.34 | 10.52 | 0.20 | 1.94% | 10.25 | 10.63 | 131597 | 13794.63 | 1.77% |
| 2025-08-18 | 10.42 | 10.32 | -0.04 | -0.39% | 10.31 | 10.45 | 80958 | 8389.94 | 1.09% |
| 2025-08-15 | 10.23 | 10.36 | 0.11 | 1.07% | 10.23 | 10.43 | 76859 | 7954.39 | 1.03% |
| 2025-08-14 | 10.45 | 10.25 | -0.22 | -2.10% | 10.25 | 10.47 | 85826 | 8879.21 | 1.16% |
| 2025-08-13 | 10.39 | 10.47 | 0.08 | 0.77% | 10.36 | 10.48 | 65115 | 6798.77 | 0.88% |
| 2025-08-12 | 10.42 | 10.39 | -0.04 | -0.38% | 10.37 | 10.49 | 45915 | 4776.02 | 0.62% |
| 2025-08-11 | 10.45 | 10.43 | 0.05 | 0.48% | 10.37 | 10.54 | 63079 | 6584.69 | 0.85% |
| 2025-08-08 | 10.44 | 10.38 | -0.02 | -0.19% | 10.33 | 10.44 | 49223 | 5107.19 | 0.66% |
| 2025-08-07 | 10.50 | 10.40 | -0.15 | -1.42% | 10.40 | 10.57 | 50480 | 5281.57 | 0.68% |
| 2025-08-06 | 10.50 | 10.55 | 0.05 | 0.48% | 10.42 | 10.55 | 59450 | 6243.30 | 0.80% |
| 2025-08-05 | 10.30 | 10.50 | 0.23 | 2.24% | 10.27 | 10.56 | 78985 | 8253.89 | 1.06% |
| 2025-08-04 | 10.23 | 10.27 | 0.05 | 0.49% | 10.12 | 10.28 | 73907 | 7536.92 | 0.99% |
| 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% |
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
