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 |
|---|
| 2026-03-25 | 10.03 | 10.30 | 0.27 | 2.69% | 9.93 | 10.40 | 121662 | 12433.49 | 1.64% |
| 2026-03-24 | 9.72 | 10.03 | 0.45 | 4.70% | 9.59 | 10.03 | 148774 | 14597.20 | 2.00% |
| 2026-03-23 | 10.19 | 9.58 | -0.79 | -7.62% | 9.44 | 10.19 | 239855 | 23421.94 | 3.23% |
| 2026-03-20 | 10.47 | 10.37 | -0.04 | -0.38% | 10.24 | 10.55 | 126152 | 13137.58 | 1.70% |
| 2026-03-19 | 10.68 | 10.41 | -0.36 | -3.34% | 10.38 | 10.71 | 174765 | 18349.15 | 2.35% |
| 2026-03-18 | 10.11 | 10.77 | 0.66 | 6.53% | 10.11 | 10.90 | 322717 | 34282.28 | 4.34% |
| 2026-03-17 | 10.18 | 10.11 | -0.06 | -0.59% | 10.11 | 10.30 | 74440 | 7598.40 | 1.00% |
| 2026-03-16 | 10.48 | 10.17 | -0.31 | -2.96% | 10.11 | 10.48 | 150042 | 15320.37 | 2.02% |
| 2026-03-13 | 10.59 | 10.48 | -0.19 | -1.78% | 10.47 | 10.67 | 112979 | 11916.54 | 1.52% |
| 2026-03-12 | 10.73 | 10.67 | -0.05 | -0.47% | 10.50 | 10.74 | 107850 | 11488.80 | 1.45% |
| 2026-03-11 | 10.70 | 10.72 | 0.07 | 0.66% | 10.56 | 10.84 | 201021 | 21445.91 | 2.71% |
| 2026-03-10 | 10.48 | 10.65 | 0.24 | 2.31% | 10.47 | 10.71 | 125384 | 13298.72 | 1.69% |
| 2026-03-09 | 10.57 | 10.41 | -0.22 | -2.07% | 10.28 | 10.58 | 145041 | 15090.80 | 1.95% |
| 2026-03-06 | 10.63 | 10.63 | 0.06 | 0.57% | 10.50 | 10.70 | 103217 | 10951.76 | 1.39% |
| 2026-03-05 | 10.79 | 10.57 | -0.10 | -0.94% | 10.52 | 10.89 | 136848 | 14642.35 | 1.84% |
| 2026-03-04 | 10.75 | 10.67 | -0.15 | -1.39% | 10.61 | 10.92 | 162576 | 17462.67 | 2.19% |
| 2026-03-03 | 10.95 | 10.82 | -0.21 | -1.90% | 10.80 | 11.15 | 191463 | 20962.93 | 2.58% |
| 2026-03-02 | 10.65 | 11.03 | 0.20 | 1.85% | 10.65 | 11.48 | 328480 | 36715.39 | 4.42% |
| 2026-02-27 | 10.73 | 10.83 | 0.09 | 0.84% | 10.62 | 10.83 | 156658 | 16844.45 | 2.11% |
| 2026-02-26 | 10.92 | 10.74 | -0.19 | -1.74% | 10.61 | 10.95 | 205888 | 22090.02 | 2.77% |
| 2026-02-25 | 10.68 | 10.93 | 0.30 | 2.82% | 10.65 | 11.18 | 383731 | 42087.89 | 5.16% |
| 2026-02-24 | 9.99 | 10.63 | 0.73 | 7.37% | 9.92 | 10.80 | 310127 | 32457.97 | 4.17% |
| 2026-02-13 | 9.96 | 9.90 | -0.09 | -0.90% | 9.88 | 10.03 | 55963 | 5575.26 | 0.75% |
| 2026-02-12 | 10.02 | 9.99 | -0.01 | -0.10% | 9.96 | 10.14 | 76092 | 7629.59 | 1.02% |
| 2026-02-11 | 9.89 | 10.00 | 0.11 | 1.11% | 9.88 | 10.11 | 88308 | 8859.58 | 1.19% |
| 2026-02-10 | 9.81 | 9.89 | 0.09 | 0.92% | 9.77 | 10.09 | 106242 | 10561.14 | 1.43% |
| 2026-02-09 | 9.72 | 9.80 | 0.12 | 1.24% | 9.69 | 9.81 | 52550 | 5122.19 | 0.71% |
| 2026-02-06 | 9.66 | 9.68 | 0.01 | 0.10% | 9.61 | 9.78 | 49564 | 4815.23 | 0.67% |
| 2026-02-05 | 9.67 | 9.67 | -0.03 | -0.31% | 9.65 | 9.74 | 51425 | 4986.08 | 0.69% |
| 2026-02-04 | 9.54 | 9.70 | 0.16 | 1.68% | 9.49 | 9.70 | 68513 | 6605.96 | 0.92% |
| 2026-02-03 | 9.52 | 9.54 | 0.05 | 0.53% | 9.45 | 9.58 | 77364 | 7351.20 | 1.04% |
| 2026-02-02 | 9.70 | 9.49 | -0.26 | -2.67% | 9.48 | 9.71 | 83753 | 8042.33 | 1.13% |
| 2026-01-30 | 9.69 | 9.75 | 0.08 | 0.83% | 9.64 | 9.78 | 69476 | 6755.24 | 0.94% |
| 2026-01-29 | 9.84 | 9.67 | -0.16 | -1.63% | 9.62 | 9.85 | 112286 | 10884.85 | 1.51% |
| 2026-01-28 | 9.92 | 9.83 | -0.11 | -1.11% | 9.83 | 9.97 | 58531 | 5775.84 | 0.79% |
| 2026-01-27 | 10.00 | 9.94 | -0.09 | -0.90% | 9.78 | 10.03 | 67680 | 6702.71 | 0.91% |
| 2026-01-26 | 10.16 | 10.03 | -0.09 | -0.89% | 9.96 | 10.18 | 79710 | 8002.83 | 1.07% |
| 2026-01-23 | 10.12 | 10.12 | 0.07 | 0.70% | 10.01 | 10.14 | 87857 | 8848.55 | 1.18% |
| 2026-01-22 | 10.18 | 10.19 | 0.01 | 0.10% | 10.13 | 10.23 | 84760 | 8632.90 | 1.14% |
| 2026-01-21 | 10.09 | 10.18 | 0.08 | 0.79% | 10.04 | 10.23 | 112461 | 11404.67 | 1.51% |
| 2026-01-20 | 10.03 | 10.10 | 0.09 | 0.90% | 10.00 | 10.14 | 119819 | 12084.39 | 1.61% |
| 2026-01-19 | 9.76 | 10.01 | 0.24 | 2.46% | 9.74 | 10.06 | 123981 | 12347.38 | 1.67% |
| 2026-01-16 | 9.71 | 9.77 | 0.08 | 0.83% | 9.70 | 9.82 | 86928 | 8490.46 | 1.17% |
| 2026-01-15 | 9.61 | 9.69 | 0.03 | 0.31% | 9.60 | 9.77 | 65220 | 6319.78 | 0.88% |
| 2026-01-14 | 9.77 | 9.66 | -0.11 | -1.13% | 9.58 | 9.80 | 136863 | 13289.72 | 1.84% |
| 2026-01-13 | 9.84 | 9.77 | -0.10 | -1.01% | 9.76 | 9.92 | 95257 | 9371.23 | 1.28% |
| 2026-01-12 | 9.80 | 9.87 | 0.00 | 0.00% | 9.76 | 9.88 | 110549 | 10843.55 | 1.49% |
| 2026-01-09 | 9.86 | 9.87 | 0.04 | 0.41% | 9.82 | 9.93 | 69993 | 6914.84 | 0.94% |
| 2026-01-08 | 9.78 | 9.83 | 0.04 | 0.41% | 9.74 | 9.84 | 62354 | 6109.68 | 0.84% |
| 2026-01-07 | 9.93 | 9.79 | -0.15 | -1.51% | 9.75 | 9.95 | 95668 | 9393.33 | 1.29% |
| 2026-01-06 | 9.82 | 9.94 | 0.12 | 1.22% | 9.81 | 10.01 | 94187 | 9346.47 | 1.27% |
| 2026-01-05 | 9.98 | 9.82 | -0.18 | -1.80% | 9.78 | 9.99 | 151612 | 14917.66 | 2.04% |
| 2025-12-31 | 10.06 | 10.00 | -0.02 | -0.20% | 9.97 | 10.07 | 56281 | 5632.42 | 0.76% |
| 2025-12-30 | 9.87 | 10.02 | 0.14 | 1.42% | 9.80 | 10.09 | 75681 | 7540.00 | 1.02% |
| 2025-12-29 | 9.95 | 9.88 | -0.04 | -0.40% | 9.82 | 9.95 | 65102 | 6435.23 | 0.88% |
| 2025-12-26 | 10.05 | 9.92 | -0.11 | -1.10% | 9.90 | 10.06 | 56250 | 5606.21 | 0.76% |
| 2025-12-25 | 10.04 | 10.03 | 0.02 | 0.20% | 10.00 | 10.07 | 44338 | 4450.56 | 0.60% |
| 2025-12-24 | 10.00 | 10.01 | 0.00 | 0.00% | 9.97 | 10.08 | 42376 | 4247.07 | 0.57% |
| 2025-12-23 | 10.13 | 10.01 | -0.12 | -1.18% | 9.98 | 10.19 | 55941 | 5628.00 | 0.75% |
| 2025-12-22 | 10.16 | 10.13 | -0.01 | -0.10% | 10.09 | 10.20 | 56990 | 5773.52 | 0.77% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
