富维股份（600742）历史行情
以下为富维股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.690 | 7.760 | 7.830 | 7.540 | 0.060 | 0.779% | 6.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.790 | 7.700 | 7.800 | 7.640 | 0.030 | 0.391% | 4.06万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.600 | 7.670 | 7.710 | 7.580 | 0.120 | 1.589% | 394.39万 | 0.30亿 | 0.531% |
| 2026-10-06 | 7.600 | 7.670 | 7.710 | 7.580 | 0.120 | 1.589% | 394.39万 | 0.30亿 | 0.531% |
| 2026-10-05 | 7.600 | 7.670 | 7.710 | 7.580 | 0.120 | 1.589% | 394.39万 | 0.30亿 | 0.531% |
| 2026-10-02 | 7.600 | 7.670 | 7.710 | 7.580 | 0.120 | 1.589% | 394.39万 | 0.30亿 | 0.531% |
| 2026-10-01 | 7.600 | 7.670 | 7.710 | 7.580 | 0.120 | 1.589% | 394.39万 | 0.30亿 | 0.531% |
| 2026-09-30 | 7.600 | 7.670 | 7.710 | 7.580 | 0.120 | 1.589% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.620 | 7.550 | 7.650 | 7.540 | -0.100 | -1.307% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.610 | 7.650 | 7.670 | 7.530 | 0.010 | 0.131% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.690 | 7.790 | 7.820 | 7.660 | 0.080 | 1.038% | 533.55万 | 0.41亿 | 0.718% |
| 2026-09-24 | 7.540 | 7.640 | 7.670 | 7.510 | 0.080 | 1.058% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.570 | 7.560 | 7.670 | 7.530 | -0.010 | -0.132% | 4.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.620 | 7.570 | 7.720 | 7.560 | -0.010 | -0.132% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.560 | 7.580 | 7.640 | 7.500 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.600 | 7.580 | 7.740 | 7.570 | -0.030 | -0.394% | 5.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.510 | 7.610 | 7.650 | 7.470 | 0.070 | 0.928% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.370 | 7.540 | 7.850 | 7.320 | 0.120 | 1.617% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.810 | 7.420 | 7.890 | 7.410 | -0.370 | -4.750% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.470 | 7.790 | 8.030 | 7.410 | 0.390 | 5.270% | 17.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.580 | 7.400 | 7.580 | 7.380 | -0.210 | -2.760% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.720 | 7.610 | 7.720 | 7.570 | -0.110 | -1.425% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.760 | 7.720 | 7.760 | 7.680 | -0.050 | -0.644% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.680 | 7.770 | 7.770 | 7.650 | 0.110 | 1.436% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.650 | 7.660 | 7.700 | 7.590 | 0.050 | 0.657% | 3.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.650 | 7.610 | 7.690 | 7.590 | -0.010 | -0.131% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.670 | 7.620 | 7.720 | 7.620 | -0.050 | -0.652% | 2.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.660 | 7.670 | 7.700 | 7.560 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.570 | 7.670 | 7.730 | 7.570 | 0.070 | 0.921% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.560 | 7.600 | 7.620 | 7.490 | 0.010 | 0.132% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.590 | 7.590 | 7.630 | 7.540 | -0.010 | -0.132% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.610 | 7.600 | 7.630 | 7.550 | -0.010 | -0.131% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.580 | 7.610 | 7.640 | 7.570 | 0.020 | 0.264% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.430 | 7.590 | 7.600 | 7.410 | 0.160 | 2.153% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.400 | 7.430 | 7.450 | 7.330 | 0.030 | 0.405% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.420 | 7.400 | 7.430 | 7.330 | -0.020 | -0.270% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.290 | 7.420 | 7.450 | 7.270 | 0.170 | 2.345% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.410 | 7.250 | 7.420 | 7.240 | -0.210 | -2.815% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.510 | 7.460 | 7.510 | 7.410 | -0.040 | -0.533% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.480 | 7.500 | 7.520 | 7.360 | 0.050 | 0.671% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.520 | 7.450 | 7.540 | 7.440 | -0.040 | -0.534% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.560 | 7.490 | 7.600 | 7.480 | -0.080 | -1.057% | 6.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.490 | 7.570 | 7.590 | 7.440 | 0.070 | 0.933% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.590 | 7.500 | 7.700 | 7.470 | 0.000 | 0.000% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.390 | 7.500 | 7.520 | 7.380 | 0.110 | 1.488% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.540 | 7.390 | 7.540 | 7.350 | -0.160 | -2.119% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.410 | 7.550 | 7.590 | 7.410 | 0.110 | 1.478% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.480 | 7.440 | 7.510 | 7.380 | -0.030 | -0.402% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.510 | 7.470 | 7.510 | 7.420 | -0.030 | -0.400% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.380 | 7.500 | 7.510 | 7.330 | 0.080 | 1.078% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.410 | 7.420 | 7.420 | 7.310 | 0.020 | 0.270% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.250 | 7.400 | 7.440 | 7.220 | 0.130 | 1.788% | 9.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.100 | 7.270 | 7.300 | 7.100 | 0.150 | 2.107% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.030 | 7.120 | 7.130 | 7.030 | 0.070 | 0.993% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.990 | 7.050 | 7.120 | 6.990 | 0.050 | 0.714% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.140 | 7.000 | 7.150 | 7.000 | -0.150 | -2.098% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.990 | 7.150 | 7.180 | 6.960 | 0.140 | 1.997% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.000 | 7.010 | 7.060 | 6.940 | 0.010 | 0.143% | 5.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.100 | 7.000 | 7.100 | 6.950 | -0.050 | -0.709% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.100 | 7.050 | 7.200 | 6.930 | -0.010 | -0.142% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.200 | 7.060 | 7.310 | 7.010 | -0.150 | -2.080% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.070 | 7.210 | 7.280 | 7.050 | 0.070 | 0.980% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.980 | 7.140 | 7.170 | 6.980 | 0.100 | 1.420% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.890 | 7.040 | 7.040 | 6.840 | 0.150 | 2.177% | 7.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.070 | 6.890 | 7.080 | 6.850 | -0.190 | -2.684% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.910 | 7.080 | 7.130 | 6.830 | 0.160 | 2.312% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.100 | 6.920 | 7.100 | 6.830 | -0.150 | -2.122% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.120 | 7.070 | 7.140 | 7.000 | -0.070 | -0.980% | 3.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.370 | 7.140 | 7.370 | 7.010 | -0.220 | -2.989% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.360 | 7.360 | 7.440 | 7.320 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.180 | 7.360 | 7.400 | 7.180 | 0.180 | 2.507% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.250 | 7.180 | 7.290 | 7.160 | -0.050 | -0.692% | 8.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.060 | 7.230 | 7.270 | 7.010 | 0.140 | 1.975% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.110 | 7.090 | 7.110 | 6.960 | -0.020 | -0.281% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.040 | 7.110 | 7.200 | 6.930 | 0.110 | 1.571% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.230 | 7.000 | 7.240 | 6.990 | -0.240 | -3.315% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.330 | 7.240 | 7.350 | 7.190 | -0.140 | -1.897% | 4.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.650 | 7.380 | 7.680 | 7.340 | -0.130 | -1.731% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.400 | 7.510 | 7.660 | 7.360 | 0.080 | 1.077% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.270 | 7.430 | 7.450 | 7.180 | 0.100 | 1.364% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.540 | 7.330 | 7.590 | 7.330 | -0.240 | -3.170% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.790 | 7.570 | 7.800 | 7.560 | -0.270 | -3.444% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.800 | 7.840 | 7.860 | 7.680 | 0.040 | 0.513% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.700 | 7.800 | 7.890 | 7.680 | 0.050 | 0.645% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.750 | 7.750 | 7.780 | 7.620 | -0.020 | -0.257% | 7.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.640 | 7.770 | 7.800 | 7.510 | 0.090 | 1.172% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.650 | 7.680 | 7.690 | 7.510 | 0.020 | 0.261% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.640 | 7.660 | 7.710 | 7.510 | 0.070 | 0.922% | 3.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.670 | 7.590 | 7.750 | 7.470 | -0.160 | -2.065% | 4.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.810 | 7.750 | 7.870 | 7.730 | -0.040 | -0.513% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.850 | 7.790 | 7.930 | 7.750 | -0.060 | -0.764% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.950 | 7.850 | 7.960 | 7.810 | -0.090 | -1.134% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.130 | 7.940 | 8.130 | 7.920 | -0.160 | -1.975% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.950 | 8.100 | 8.120 | 7.910 | 0.160 | 2.015% | 4.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.960 | 7.940 | 8.070 | 7.920 | 0.000 | 0.000% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.950 | 7.940 | 8.010 | 7.800 | 0.020 | 0.253% | 5.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.110 | 7.920 | 8.110 | 7.830 | -0.220 | -2.703% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.160 | 8.140 | 8.250 | 8.070 | -0.050 | -0.611% | 4.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.430 | 8.190 | 8.450 | 8.160 | -0.230 | -2.732% | 7.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.450 | 8.420 | 8.530 | 8.330 | -0.030 | -0.355% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.530 | 8.450 | 8.630 | 8.400 | -0.030 | -0.354% | 5.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.600 | 8.480 | 8.630 | 8.460 | -0.150 | -1.738% | 4.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.550 | 8.630 | 8.630 | 8.500 | 0.100 | 1.172% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.650 | 8.530 | 8.650 | 8.470 | -0.120 | -1.387% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.660 | 8.650 | 8.770 | 8.560 | 0.020 | 0.232% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.000 | 8.630 | 9.000 | 8.620 | -0.360 | -4.004% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.000 | 8.990 | 9.090 | 8.920 | -0.020 | -0.222% | 7.98万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.230 | 9.010 | 9.250 | 9.010 | -0.250 | -2.700% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.360 | 9.260 | 9.380 | 9.200 | -0.210 | -2.218% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.570 | 9.470 | 9.570 | 9.410 | 0.290 | 3.159% | 17.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.160 | 9.180 | 9.230 | 9.140 | 0.020 | 0.218% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.190 | 9.160 | 9.200 | 9.130 | -0.010 | -0.109% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.160 | 9.170 | 9.200 | 9.110 | 0.010 | 0.109% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.110 | 9.160 | 9.200 | 9.090 | 0.030 | 0.329% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.150 | 9.130 | 9.160 | 9.080 | -0.040 | -0.436% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.090 | 9.170 | 9.180 | 9.090 | 0.040 | 0.438% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.300 | 9.130 | 9.300 | 9.080 | -0.060 | -0.653% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.520 | 9.190 | 9.520 | 9.070 | -0.430 | -4.470% | 22.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.080 | 9.620 | 10.080 | 9.490 | -0.470 | -4.658% | 21.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.070 | 10.090 | 10.140 | 9.990 | 0.000 | 0.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.120 | 10.090 | 10.230 | 9.950 | -0.100 | -0.981% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.010 | 10.190 | 10.290 | 9.900 | 0.200 | 2.002% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.790 | 9.990 | 10.020 | 9.790 | 0.140 | 1.421% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.940 | 9.850 | 9.940 | 9.770 | -0.040 | -0.404% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.990 | 9.890 | 10.000 | 9.810 | -0.060 | -0.603% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.750 | 9.950 | 9.970 | 9.710 | 0.000 | 0.000% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.750 | 9.850 | 9.980 | 9.750 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.700 | 9.740 | 9.960 | 9.690 | 0.000 | 0.000% | 10.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.600 | 9.760 | 9.810 | 9.570 | 0.000 | 0.000% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.370 | 9.420 | 9.550 | 9.370 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.670 | 9.400 | 9.740 | 9.400 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.040 | 9.850 | 10.160 | 9.760 | 0.000 | 0.000% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.190 | 10.160 | 10.250 | 10.080 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |