一汽富维

600742
🏛️ 中国 →
10.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.15 12.19 11.85 11.96 21.7M
2021-12-30 12.30 12.58 12.07 12.11 27.0M
2021-12-29 12.06 12.16 11.93 11.96 17.1M
2021-12-28 12.05 12.31 11.92 12.16 16.4M
2021-12-27 12.12 12.35 11.88 12.05 19.7M
2021-12-24 12.95 13.12 12.15 12.15 29.7M
2021-12-23 12.79 13.45 12.71 12.98 36.2M
2021-12-22 12.89 12.95 12.63 12.79 14.9M
2021-12-21 12.62 12.90 12.60 12.90 16.9M
2021-12-20 12.68 12.95 12.47 12.76 29.2M
2021-12-17 13.02 13.08 12.69 12.71 24.7M
2021-12-16 13.18 13.33 13.03 13.11 21.9M
2021-12-15 13.55 13.74 13.05 13.23 35.6M
2021-12-14 13.23 13.83 13.10 13.68 45.3M
2021-12-13 13.19 13.37 12.96 13.32 27.5M
2021-12-10 13.20 13.55 12.93 13.19 37.8M
2021-12-09 13.95 13.95 13.12 13.41 54.6M
2021-12-08 13.79 14.11 13.31 14.03 65.8M
2021-12-07 15.20 15.20 13.91 13.91 61.3M
2021-12-06 17.50 17.50 15.45 15.45 54.2M
2021-12-03 16.30 17.17 16.01 17.17 45.2M
2021-12-02 14.60 15.61 14.60 15.61 42.0M
2021-12-01 14.11 14.42 13.31 14.19 38.6M
2021-11-30 14.50 14.59 13.91 14.03 32.7M
2021-11-29 14.50 14.86 14.36 14.45 29.9M
2021-11-26 15.29 15.94 14.91 14.99 46.0M
2021-11-25 14.98 15.27 14.47 15.01 33.7M
2021-11-24 14.70 15.03 14.40 14.63 31.8M
2021-11-23 14.80 15.16 14.39 14.95 58.1M
2021-11-22 13.23 14.36 13.16 14.36 61.5M
2021-11-19 13.20 13.46 12.90 13.05 54.1M
2021-11-18 13.90 13.90 12.78 12.90 56.5M
2021-11-17 14.29 14.45 13.20 13.96 75.4M
2021-11-16 12.88 14.14 12.70 14.14 69.7M
2021-11-15 13.55 14.72 12.79 12.85 71.3M
2021-11-12 13.60 13.78 13.03 13.55 39.6M
2021-11-11 13.38 13.70 12.92 13.65 54.6M
2021-11-10 13.20 13.36 12.70 13.34 50.9M
2021-11-09 12.68 13.93 12.52 13.45 80.6M
2021-11-08 13.10 13.35 12.46 12.66 49.9M
2021-11-05 13.01 13.71 12.91 12.91 48.6M
2021-11-04 12.56 13.82 12.56 13.26 93.0M
2021-11-03 12.90 12.93 11.50 12.56 61.7M
2021-11-02 12.00 12.69 11.95 12.69 94.7M
2021-11-01 10.68 11.54 10.56 11.54 50.8M
2021-10-29 9.57 10.51 9.57 10.49 42.0M
2021-10-28 9.41 9.66 9.21 9.55 12.1M
2021-10-27 9.58 9.63 9.43 9.48 5.8M
2021-10-26 9.44 9.77 9.41 9.58 12.2M
2021-10-25 9.14 9.46 9.12 9.41 8.7M
2021-10-22 9.23 9.25 9.12 9.13 4.0M
2021-10-21 9.38 9.39 9.19 9.22 5.1M
2021-10-20 9.31 9.48 9.14 9.33 6.9M
2021-10-19 9.38 9.40 9.30 9.33 4.8M
2021-10-18 9.38 9.38 9.26 9.34 5.4M
2021-10-15 9.54 9.70 9.37 9.38 7.3M
2021-10-14 9.60 9.64 9.48 9.54 8.1M
2021-10-13 9.27 9.66 9.23 9.63 12.8M
2021-10-12 9.25 9.30 9.03 9.29 6.4M
2021-10-11 9.27 9.27 9.15 9.22 3.5M
2021-10-08 9.10 9.30 9.10 9.26 4.7M
2021-09-30 8.99 9.07 8.96 9.03 3.2M
2021-09-29 9.12 9.16 8.96 8.99 4.1M
2021-09-28 9.16 9.22 9.11 9.14 3.0M
2021-09-27 9.40 9.41 9.13 9.17 6.1M
2021-09-24 9.53 9.58 9.36 9.38 7.1M
2021-09-23 9.50 9.60 9.41 9.59 10.6M
2021-09-22 9.57 9.57 9.36 9.51 8.0M
2021-09-17 9.65 9.86 9.47 9.68 7.5M
2021-09-16 9.81 9.99 9.65 9.67 10.1M
2021-09-15 9.62 9.97 9.56 9.89 14.9M
2021-09-14 10.14 10.22 9.64 9.71 21.3M
2021-09-13 10.18 10.57 9.96 9.97 33.8M
2021-09-10 9.45 9.73 9.44 9.67 13.8M
2021-09-09 9.47 9.52 9.41 9.48 6.9M
2021-09-08 9.37 9.53 9.36 9.51 8.3M
2021-09-07 9.30 9.42 9.26 9.40 9.2M
2021-09-06 9.23 9.35 9.23 9.34 6.1M
2021-09-03 9.21 9.30 9.18 9.24 5.8M
2021-09-02 9.17 9.26 9.14 9.25 6.6M
2021-09-01 9.23 9.23 9.08 9.18 7.6M
2021-08-31 9.13 9.22 9.08 9.20 4.6M
2021-08-30 9.26 9.32 9.10 9.14 7.3M
2021-08-27 9.09 9.39 9.06 9.25 8.3M
2021-08-26 9.08 9.13 9.05 9.09 4.7M
2021-08-25 9.11 9.13 9.02 9.08 6.1M
2021-08-24 9.08 9.13 9.06 9.09 5.3M
2021-08-23 9.03 9.12 9.00 9.09 5.1M
2021-08-20 9.00 9.06 8.95 9.03 4.8M
2021-08-19 9.10 9.13 8.99 9.00 4.5M
2021-08-18 9.08 9.13 8.98 9.11 6.1M
2021-08-17 9.38 9.44 9.05 9.06 7.4M
2021-08-16 9.42 9.44 9.34 9.36 6.4M
2021-08-13 9.44 9.46 9.32 9.44 7.8M
2021-08-12 9.36 9.51 9.25 9.49 10.6M
2021-08-11 9.21 9.28 9.21 9.28 4.8M
2021-08-10 9.23 9.27 9.18 9.25 5.3M
2021-08-09 9.19 9.29 9.16 9.23 4.5M
2021-08-06 9.25 9.32 9.11 9.23 3.6M
2021-08-05 9.21 9.28 9.15 9.25 3.8M
2021-08-04 9.16 9.29 9.16 9.25 5.6M
2021-08-03 9.23 9.30 9.08 9.20 6.7M
2021-08-02 8.90 9.34 8.87 9.32 7.7M
2021-07-30 8.80 8.93 8.77 8.89 3.7M
2021-07-29 8.88 8.91 8.79 8.82 3.8M
2021-07-28 9.02 9.03 8.71 8.78 6.9M
2021-07-27 9.22 9.28 9.02 9.03 5.5M
2021-07-26 9.59 9.59 9.10 9.20 8.6M
2021-07-23 9.62 9.69 9.50 9.56 6.2M
2021-07-22 9.63 9.65 9.56 9.60 5.5M
2021-07-21 9.52 9.64 9.51 9.63 6.3M
2021-07-20 9.53 9.62 9.45 9.51 6.4M
2021-07-19 9.76 9.80 9.50 9.60 10.2M
2021-07-16 9.81 9.92 9.73 9.76 8.2M
2021-07-15 10.10 10.18 9.72 9.89 19.0M
2021-07-14 10.40 10.54 10.15 10.35 13.5M
2021-07-13 10.23 10.40 10.12 10.36 11.2M
2021-07-12 10.00 10.25 9.97 10.17 11.5M
2021-07-09 9.76 10.03 9.69 9.97 5.7M
2021-07-08 10.03 10.06 9.79 9.80 6.2M
2021-07-07 9.99 10.05 9.92 10.03 4.5M
2021-07-06 10.24 10.26 9.92 10.00 8.5M
2021-07-05 10.08 10.26 10.01 10.24 9.0M
2021-07-02 9.90 10.21 9.90 10.08 8.7M
2021-07-01 10.21 10.22 9.92 9.99 7.6M
2021-06-30 9.97 10.31 9.90 10.19 12.3M
2021-06-29 10.11 10.18 9.93 9.96 5.9M
2021-06-28 10.30 10.46 10.03 10.11 12.4M
2021-06-25 9.97 10.00 9.84 9.93 8.4M
2021-06-24 9.65 10.09 9.63 9.99 13.0M
2021-06-23 9.66 9.72 9.60 9.66 5.2M
2021-06-22 9.51 9.70 9.44 9.65 5.3M
2021-06-21 9.52 9.55 9.42 9.50 4.3M
2021-06-18 9.48 9.64 9.45 9.51 6.9M
2021-06-17 9.47 9.50 9.38 9.45 4.3M
2021-06-16 9.76 9.80 9.40 9.46 11.0M
2021-06-15 10.02 10.08 9.78 9.81 7.1M
2021-06-11 9.88 10.11 9.82 10.03 9.7M
2021-06-10 9.82 9.89 9.74 9.88 7.2M
2021-06-09 9.75 9.83 9.72 9.78 4.6M
2021-06-08 9.80 9.80 9.66 9.75 5.2M
2021-06-07 9.82 9.82 9.75 9.80 3.7M
2021-06-04 9.80 9.80 9.71 9.78 4.5M
2021-06-03 9.84 9.89 9.78 9.79 6.2M
2021-06-02 9.75 9.86 9.69 9.84 8.8M
2021-06-01 9.75 9.88 9.68 9.77 7.9M
2021-05-31 9.79 9.79 9.64 9.79 5.1M
2021-05-28 9.77 9.89 9.71 9.77 8.3M
2021-05-27 9.76 9.83 9.70 9.74 6.7M
2021-05-26 9.77 9.82 9.70 9.74 6.5M
2021-05-25 9.75 9.79 9.67 9.77 4.9M
2021-05-24 9.56 9.83 9.56 9.74 6.5M
2021-05-21 9.70 9.82 9.61 9.63 5.3M
2021-05-20 10.03 10.14 9.89 9.96 7.4M
2021-05-19 10.05 10.17 9.97 10.06 6.6M
2021-05-18 10.25 10.25 10.00 10.03 8.9M
2021-05-17 10.18 10.28 10.05 10.26 10.9M
2021-05-14 10.08 10.18 10.02 10.10 8.5M
2021-05-13 9.95 10.10 9.93 10.05 6.7M
2021-05-12 9.85 10.07 9.78 10.06 7.2M
2021-05-11 9.85 9.93 9.72 9.86 4.8M
2021-05-10 9.99 9.99 9.75 9.86 6.4M
2021-05-07 10.00 10.09 9.92 10.01 6.1M
2021-05-06 9.90 10.14 9.90 9.99 7.0M
2021-04-30 9.79 10.10 9.72 9.91 11.0M
2021-04-29 9.94 9.94 9.70 9.79 7.6M
2021-04-28 9.86 9.95 9.70 9.92 7.7M
2021-04-27 9.75 9.98 9.66 9.91 11.3M
2021-04-26 9.67 9.80 9.61 9.66 5.6M
2021-04-23 9.84 9.84 9.64 9.70 5.1M
2021-04-22 9.90 9.97 9.80 9.84 3.9M
2021-04-21 9.87 9.97 9.76 9.86 6.3M
2021-04-20 10.16 10.20 9.92 9.94 11.1M
2021-04-19 9.81 10.22 9.79 10.13 16.0M
2021-04-16 9.52 9.81 9.52 9.79 8.8M
2021-04-15 9.50 9.54 9.44 9.50 3.5M
2021-04-14 9.52 9.58 9.46 9.54 5.1M
2021-04-13 9.61 9.64 9.46 9.49 5.2M
2021-04-12 9.70 9.77 9.54 9.58 5.3M
2021-04-09 9.68 9.74 9.55 9.70 4.9M
2021-04-08 9.74 9.74 9.57 9.65 5.3M
2021-04-07 9.77 9.85 9.67 9.73 5.9M
2021-04-06 9.55 9.84 9.53 9.77 7.3M
2021-04-02 9.63 9.74 9.51 9.60 8.5M
2021-04-01 9.67 9.78 9.55 9.73 12.2M
2021-03-31 9.33 9.44 9.28 9.34 5.2M
2021-03-30 9.54 9.58 9.30 9.33 7.1M
2021-03-29 9.70 9.72 9.50 9.56 5.4M
2021-03-26 9.65 9.71 9.60 9.70 6.2M
2021-03-25 9.79 9.90 9.60 9.67 6.9M
2021-03-24 9.72 10.06 9.70 9.85 12.8M
2021-03-23 10.04 10.13 9.60 9.68 15.9M
2021-03-22 9.94 10.32 9.92 10.32 10.9M
2021-03-19 9.93 9.97 9.75 9.95 5.3M
2021-03-18 10.01 10.02 9.84 9.99 5.3M
2021-03-17 10.19 10.21 9.92 9.96 5.9M
2021-03-16 9.88 10.24 9.88 10.16 10.6M
2021-03-15 9.70 9.94 9.66 9.89 13.0M
2021-03-12 9.66 9.77 9.60 9.68 4.5M
2021-03-11 9.35 9.75 9.30 9.65 6.1M
2021-03-10 9.52 9.55 9.35 9.35 4.2M
2021-03-09 9.68 9.73 9.26 9.48 5.8M
2021-03-08 9.90 9.99 9.65 9.66 6.4M
2021-03-05 9.61 9.82 9.55 9.78 5.3M
2021-03-04 9.68 9.75 9.54 9.69 4.9M
2021-03-03 9.57 9.70 9.53 9.68 5.2M
2021-03-02 9.65 9.72 9.52 9.57 4.0M
2021-03-01 9.35 9.66 9.35 9.64 7.5M
2021-02-26 9.30 9.49 9.23 9.34 5.0M
2021-02-25 9.52 9.55 9.33 9.38 4.8M
2021-02-24 9.50 9.65 9.40 9.49 4.8M
2021-02-23 9.65 9.73 9.46 9.56 5.5M
2021-02-22 9.67 9.85 9.60 9.69 10.6M
2021-02-19 9.17 9.72 9.15 9.66 11.2M
2021-02-18 9.18 9.37 9.10 9.19 9.1M
2021-02-10 9.07 9.18 8.91 9.09 6.7M
2021-02-09 8.60 9.12 8.60 9.05 8.5M
2021-02-08 8.75 8.85 8.56 8.68 3.5M
2021-02-05 8.77 8.88 8.67 8.74 4.9M
2021-02-04 9.11 9.14 8.76 8.82 11.5M
2021-02-03 9.16 9.48 9.00 9.34 13.1M
2021-02-02 8.91 9.19 8.90 9.15 7.9M
2021-02-01 8.71 8.89 8.65 8.88 4.2M
2021-01-29 9.09 9.19 8.68 8.69 12.2M
2021-01-28 9.05 9.16 9.02 9.11 4.2M
2021-01-27 9.07 9.17 9.01 9.10 3.5M
2021-01-26 9.09 9.14 8.98 9.04 4.4M
2021-01-25 9.30 9.31 8.99 9.05 7.7M
2021-01-22 9.50 9.50 9.23 9.33 7.3M
2021-01-21 9.58 9.71 9.47 9.53 4.7M
2021-01-20 9.51 9.67 9.31 9.61 7.3M
2021-01-19 9.40 9.55 9.34 9.45 5.3M
2021-01-18 9.30 9.42 9.21 9.40 5.2M
2021-01-15 9.22 9.35 9.19 9.32 5.8M
2021-01-14 9.20 9.52 9.15 9.21 8.7M
2021-01-13 9.30 9.35 9.17 9.23 6.1M
2021-01-12 9.27 9.37 9.16 9.29 5.2M
2021-01-11 9.66 9.66 9.26 9.28 9.8M
2021-01-08 9.40 9.72 9.26 9.58 9.4M
2021-01-07 9.65 9.69 9.34 9.37 10.6M
2021-01-06 9.81 9.88 9.63 9.72 7.7M
2021-01-05 9.99 9.99 9.69 9.81 7.8M
2021-01-04 10.03 10.24 9.90 9.98 9.4M