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
2023-12-29 9.42 9.61 9.38 9.55 27.0M
2023-12-28 9.42 9.53 9.27 9.49 22.2M
2023-12-27 9.45 9.48 9.36 9.42 11.5M
2023-12-26 9.60 9.63 9.39 9.44 12.6M
2023-12-25 9.46 9.60 9.38 9.59 16.1M
2023-12-22 9.58 9.60 9.34 9.39 19.4M
2023-12-21 9.55 9.69 9.36 9.62 21.3M
2023-12-20 9.64 9.78 9.57 9.59 14.1M
2023-12-19 9.81 9.86 9.61 9.69 16.5M
2023-12-18 9.83 9.93 9.75 9.80 19.0M
2023-12-15 10.01 10.05 9.78 9.80 26.8M
2023-12-14 10.21 10.27 9.89 10.00 29.7M
2023-12-13 10.26 10.33 10.19 10.19 20.3M
2023-12-12 10.31 10.43 10.17 10.31 29.9M
2023-12-11 10.23 10.40 10.08 10.35 34.9M
2023-12-08 10.82 10.82 10.22 10.25 55.6M
2023-12-07 11.08 11.12 10.77 10.82 42.8M
2023-12-06 10.95 11.40 10.82 11.27 64.8M
2023-12-05 11.40 11.55 10.78 10.81 60.7M
2023-12-04 11.50 11.81 11.37 11.56 52.5M
2023-12-01 11.75 11.95 11.20 11.64 67.1M
2023-11-30 11.97 12.55 11.52 11.75 89.1M
2023-11-29 12.00 13.11 11.51 12.50 141.3M
2023-11-28 10.83 12.08 10.76 12.08 102.6M
2023-11-27 10.43 11.34 10.43 10.98 74.0M
2023-11-24 10.20 10.65 10.17 10.33 46.9M
2023-11-23 9.84 10.31 9.83 10.29 36.5M
2023-11-22 10.26 10.31 9.89 9.89 45.4M
2023-11-21 10.31 10.97 10.21 10.39 50.4M
2023-11-20 10.49 10.55 10.26 10.40 42.2M
2023-11-17 10.09 10.68 10.09 10.60 66.8M
2023-11-16 10.62 11.18 10.26 10.27 95.6M
2023-11-15 9.99 10.19 9.73 10.16 52.4M
2023-11-14 9.96 10.11 9.80 9.96 39.2M
2023-11-13 9.76 10.06 9.73 9.89 45.2M
2023-11-10 9.81 10.00 9.59 9.70 73.5M
2023-11-09 9.39 10.35 9.12 10.12 114.8M
2023-11-08 9.43 9.52 9.20 9.41 24.7M
2023-11-07 9.43 9.47 9.34 9.39 17.3M
2023-11-06 9.25 9.45 9.22 9.44 23.6M
2023-11-03 9.18 9.31 9.16 9.22 14.4M
2023-11-02 9.27 9.37 9.18 9.20 15.5M
2023-11-01 9.19 9.36 9.08 9.26 19.3M
2023-10-31 9.29 9.41 9.13 9.20 25.2M
2023-10-30 9.37 9.63 9.16 9.45 40.3M
2023-10-27 9.30 9.52 9.23 9.30 28.0M
2023-10-26 9.02 9.20 8.84 9.18 21.6M
2023-10-25 8.96 9.21 8.95 9.10 18.8M
2023-10-24 8.76 9.00 8.73 8.94 16.4M
2023-10-23 8.81 9.01 8.67 8.75 13.6M
2023-10-20 8.73 9.10 8.68 8.87 19.8M
2023-10-19 8.90 8.95 8.75 8.81 17.1M
2023-10-18 9.01 9.10 8.76 8.99 21.9M
2023-10-17 9.40 9.41 9.05 9.12 24.5M
2023-10-16 9.40 9.48 9.23 9.39 29.5M
2023-10-13 9.21 9.69 9.20 9.51 42.0M
2023-10-12 8.98 9.36 8.96 9.28 34.9M
2023-10-11 9.06 9.29 8.99 9.04 26.7M
2023-10-10 9.14 9.14 8.78 8.99 42.1M
2023-10-09 8.89 9.45 8.85 9.36 24.0M
2023-09-28 8.77 8.93 8.76 8.90 7.7M
2023-09-27 8.74 8.82 8.70 8.76 5.0M
2023-09-26 8.82 8.86 8.75 8.77 4.5M
2023-09-25 8.80 8.87 8.77 8.82 5.1M
2023-09-22 8.75 8.81 8.68 8.80 5.0M
2023-09-21 8.77 8.82 8.68 8.73 4.3M
2023-09-20 8.80 8.89 8.77 8.79 5.0M
2023-09-19 8.88 8.90 8.79 8.83 5.5M
2023-09-18 8.75 8.93 8.72 8.88 7.8M
2023-09-15 8.79 8.83 8.71 8.81 4.6M
2023-09-14 8.82 8.84 8.71 8.77 4.0M
2023-09-13 8.90 8.99 8.76 8.82 6.6M
2023-09-12 8.91 9.04 8.89 8.94 8.9M
2023-09-11 8.77 8.91 8.73 8.90 8.2M
2023-09-08 8.57 8.80 8.56 8.75 7.8M
2023-09-07 8.76 8.77 8.61 8.63 6.5M
2023-09-06 8.79 8.89 8.71 8.74 5.7M
2023-09-05 8.86 8.90 8.80 8.83 6.6M
2023-09-04 8.82 8.89 8.78 8.88 10.1M
2023-09-01 8.68 8.83 8.67 8.79 7.8M
2023-08-31 8.75 8.80 8.66 8.73 8.1M
2023-08-30 8.77 8.87 8.73 8.78 14.8M
2023-08-29 8.45 8.79 8.42 8.73 21.0M
2023-08-28 8.48 8.73 8.38 8.47 31.6M
2023-08-25 8.02 8.12 7.93 7.97 9.6M
2023-08-24 8.40 8.40 7.91 8.07 21.6M
2023-08-23 8.39 8.50 8.20 8.36 12.0M
2023-08-22 8.27 8.35 8.18 8.29 6.0M
2023-08-21 8.23 8.40 8.20 8.20 5.8M
2023-08-18 8.34 8.44 8.26 8.28 5.7M
2023-08-17 8.20 8.39 8.14 8.36 6.9M
2023-08-16 8.29 8.30 8.17 8.18 7.2M
2023-08-15 8.52 8.57 8.23 8.33 14.0M
2023-08-14 8.70 8.70 8.47 8.65 13.3M
2023-08-11 8.84 8.95 8.73 8.79 12.3M
2023-08-10 8.73 8.87 8.65 8.81 11.2M
2023-08-09 8.66 8.77 8.58 8.71 7.7M
2023-08-08 8.69 8.81 8.66 8.70 5.3M
2023-08-07 8.77 8.80 8.68 8.71 5.6M
2023-08-04 8.80 8.85 8.73 8.80 7.5M
2023-08-03 8.80 8.80 8.70 8.76 4.9M
2023-08-02 8.74 8.82 8.73 8.81 6.4M
2023-08-01 8.85 8.85 8.73 8.77 8.2M
2023-07-31 8.78 8.90 8.73 8.83 9.6M
2023-07-28 8.72 8.81 8.60 8.76 9.2M
2023-07-27 8.72 8.85 8.66 8.67 10.6M
2023-07-26 8.67 8.69 8.61 8.62 6.8M
2023-07-25 8.59 8.73 8.57 8.69 9.7M
2023-07-24 8.48 8.57 8.44 8.51 4.4M
2023-07-21 8.53 8.60 8.46 8.49 6.4M
2023-07-20 8.68 8.71 8.54 8.56 6.5M
2023-07-19 8.67 8.75 8.61 8.67 6.1M
2023-07-18 8.58 8.77 8.52 8.69 9.2M
2023-07-17 8.65 8.66 8.49 8.58 8.5M
2023-07-14 8.71 8.73 8.55 8.63 9.8M
2023-07-13 8.68 8.75 8.62 8.67 12.4M
2023-07-12 8.76 8.89 8.70 8.73 21.5M
2023-07-11 8.56 8.81 8.50 8.73 20.7M
2023-07-10 8.68 8.89 8.55 8.58 19.6M
2023-07-07 8.56 9.02 8.53 8.66 25.6M
2023-07-06 8.73 8.76 8.55 8.64 25.3M
2023-07-05 9.20 9.20 8.73 8.77 50.7M
2023-07-04 8.24 9.08 8.22 9.08 35.0M
2023-07-03 8.22 8.35 8.22 8.25 6.0M
2023-06-30 8.24 8.30 8.17 8.19 6.8M
2023-06-29 8.39 8.45 8.37 8.42 5.6M
2023-06-28 8.30 8.45 8.27 8.43 7.5M
2023-06-27 8.27 8.32 8.18 8.30 6.3M
2023-06-26 8.24 8.38 8.22 8.23 7.9M
2023-06-21 8.21 8.31 8.18 8.23 5.4M
2023-06-20 8.20 8.25 8.18 8.21 3.7M
2023-06-19 8.21 8.29 8.16 8.18 4.3M
2023-06-16 8.21 8.25 8.18 8.20 4.5M
2023-06-15 8.16 8.21 8.14 8.18 2.9M
2023-06-14 8.24 8.24 8.15 8.16 4.1M
2023-06-13 8.18 8.25 8.15 8.21 3.8M
2023-06-12 8.00 8.20 7.97 8.18 6.8M
2023-06-09 7.94 8.04 7.92 7.99 3.8M
2023-06-08 7.94 7.98 7.88 7.91 3.3M
2023-06-07 7.99 8.02 7.92 7.95 3.3M
2023-06-06 8.15 8.17 7.97 7.99 4.8M
2023-06-05 8.12 8.17 8.08 8.13 3.7M
2023-06-02 8.09 8.14 8.06 8.11 2.9M
2023-06-01 8.07 8.14 8.05 8.06 3.6M
2023-05-31 8.09 8.13 8.05 8.06 3.5M
2023-05-30 8.12 8.18 8.04 8.11 3.6M
2023-05-29 8.18 8.21 8.09 8.11 3.4M
2023-05-26 8.08 8.21 8.01 8.18 5.4M
2023-05-25 8.07 8.17 8.02 8.07 5.0M
2023-05-24 8.14 8.18 8.10 8.12 3.7M
2023-05-23 8.18 8.22 8.14 8.14 3.0M
2023-05-22 8.20 8.21 8.12 8.16 2.8M
2023-05-19 8.17 8.19 8.10 8.16 3.4M
2023-05-18 8.18 8.21 8.13 8.16 3.1M
2023-05-17 8.15 8.18 8.08 8.16 3.3M
2023-05-16 8.27 8.27 8.12 8.15 3.6M
2023-05-15 8.15 8.23 8.10 8.22 3.5M
2023-05-12 8.21 8.25 8.16 8.16 3.0M
2023-05-11 8.24 8.25 8.14 8.19 5.3M
2023-05-10 8.06 8.25 8.06 8.21 5.1M
2023-05-09 8.07 8.18 8.04 8.07 5.1M
2023-05-08 8.02 8.13 8.00 8.06 4.9M
2023-05-05 8.05 8.11 7.91 7.98 8.6M
2023-05-04 8.11 8.15 8.02 8.07 8.7M
2023-04-28 8.06 8.14 8.05 8.11 5.2M
2023-04-27 7.90 8.12 7.86 8.06 7.0M
2023-04-26 7.73 7.90 7.67 7.87 6.0M
2023-04-25 7.85 7.85 7.64 7.73 10.4M
2023-04-24 7.96 7.96 7.69 7.83 16.2M
2023-04-21 8.30 8.34 8.17 8.21 6.1M
2023-04-20 8.36 8.39 8.23 8.33 4.8M
2023-04-19 8.52 8.52 8.39 8.41 3.5M
2023-04-18 8.47 8.55 8.45 8.47 4.4M
2023-04-17 8.43 8.52 8.41 8.50 5.2M
2023-04-14 8.40 8.45 8.38 8.41 6.4M
2023-04-13 8.43 8.46 8.37 8.42 4.4M
2023-04-12 8.41 8.49 8.36 8.39 4.8M
2023-04-11 8.41 8.50 8.36 8.38 5.1M
2023-04-10 8.48 8.56 8.42 8.46 5.6M
2023-04-07 8.49 8.57 8.47 8.54 6.1M
2023-04-06 8.64 8.65 8.51 8.51 6.2M
2023-04-04 8.70 8.86 8.64 8.66 5.8M
2023-04-03 8.70 8.79 8.70 8.75 5.6M
2023-03-31 8.65 8.74 8.64 8.73 5.3M
2023-03-30 8.60 8.72 8.55 8.68 5.5M
2023-03-29 8.65 8.72 8.60 8.65 4.0M
2023-03-28 8.75 8.75 8.63 8.68 5.2M
2023-03-27 8.79 8.91 8.69 8.69 4.8M
2023-03-24 8.76 8.82 8.72 8.75 3.6M
2023-03-23 8.85 8.85 8.72 8.75 4.8M
2023-03-22 8.83 8.93 8.77 8.84 4.5M
2023-03-21 8.68 8.79 8.68 8.76 4.9M
2023-03-20 8.73 8.76 8.62 8.64 3.5M
2023-03-17 8.73 8.79 8.66 8.68 3.5M
2023-03-16 8.68 8.78 8.65 8.67 3.8M
2023-03-15 8.65 8.78 8.65 8.74 3.6M
2023-03-14 8.73 8.79 8.50 8.64 5.8M
2023-03-13 8.82 8.86 8.69 8.76 5.5M
2023-03-10 9.12 9.12 8.86 8.88 8.1M
2023-03-09 9.16 9.17 9.09 9.12 3.3M
2023-03-08 9.13 9.18 9.08 9.13 4.9M
2023-03-07 9.29 9.36 9.16 9.16 5.7M
2023-03-06 9.30 9.33 9.27 9.30 4.5M
2023-03-03 9.35 9.35 9.25 9.28 3.4M
2023-03-02 9.35 9.37 9.28 9.31 5.1M
2023-03-01 9.34 9.35 9.29 9.33 4.3M
2023-02-28 9.30 9.34 9.25 9.32 4.5M
2023-02-27 9.27 9.34 9.25 9.27 4.0M
2023-02-24 9.37 9.38 9.26 9.31 3.9M
2023-02-23 9.38 9.40 9.32 9.37 5.7M
2023-02-22 9.35 9.45 9.30 9.34 6.3M
2023-02-21 9.27 9.47 9.22 9.33 10.1M
2023-02-20 9.15 9.23 9.10 9.21 6.4M
2023-02-17 9.13 9.20 9.08 9.10 4.9M
2023-02-16 9.26 9.29 8.99 9.06 6.6M
2023-02-15 9.28 9.32 9.23 9.25 4.7M
2023-02-14 9.29 9.31 9.20 9.25 4.9M
2023-02-13 9.23 9.27 9.18 9.25 4.9M
2023-02-10 9.31 9.35 9.19 9.22 6.9M
2023-02-09 9.26 9.33 9.21 9.31 8.0M
2023-02-08 9.30 9.32 9.21 9.25 5.6M
2023-02-07 9.24 9.33 9.19 9.29 7.2M
2023-02-06 9.20 9.25 9.15 9.19 4.0M
2023-02-03 9.22 9.28 9.09 9.20 6.5M
2023-02-02 9.23 9.34 9.17 9.22 6.6M
2023-02-01 9.13 9.24 9.13 9.24 7.2M
2023-01-31 9.10 9.14 9.04 9.12 4.9M
2023-01-30 9.05 9.16 9.04 9.07 6.8M
2023-01-20 8.80 8.97 8.78 8.92 5.0M
2023-01-19 8.78 8.86 8.76 8.86 3.6M
2023-01-18 8.84 8.86 8.80 8.81 3.2M
2023-01-17 8.83 8.85 8.78 8.82 2.8M
2023-01-16 8.76 8.85 8.75 8.81 4.2M
2023-01-13 8.74 8.82 8.70 8.82 5.0M
2023-01-12 8.62 8.77 8.62 8.69 4.8M
2023-01-11 8.68 8.70 8.61 8.61 4.7M
2023-01-10 8.69 8.74 8.58 8.70 4.2M
2023-01-09 8.63 8.70 8.62 8.63 3.2M
2023-01-06 8.55 8.68 8.55 8.61 3.0M
2023-01-05 8.58 8.64 8.45 8.59 4.1M
2023-01-04 8.42 8.52 8.37 8.49 4.1M
2023-01-03 8.33 8.53 8.32 8.49 4.7M