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
2025-09-26 9.96 10.26 9.84 10.14 12.2M
2025-09-25 10.11 10.11 9.90 9.92 8.1M
2025-09-24 9.97 10.14 9.86 10.12 8.1M
2025-09-23 10.00 10.05 9.85 9.97 11.2M
2025-09-22 10.06 10.15 10.00 10.06 10.1M
2025-09-19 10.44 10.44 10.00 10.09 21.3M
2025-09-18 10.86 11.09 10.36 10.46 23.1M
2025-09-17 10.31 10.94 10.24 10.87 35.9M
2025-09-16 10.11 10.31 10.05 10.28 8.1M
2025-09-15 10.15 10.32 10.06 10.10 9.2M
2025-09-12 10.36 10.38 10.11 10.12 9.6M
2025-09-11 10.21 10.34 10.16 10.33 9.2M
2025-09-10 10.19 10.52 10.19 10.27 8.6M
2025-09-09 10.20 10.29 10.16 10.24 7.1M
2025-09-08 10.20 10.31 10.13 10.23 6.7M
2025-09-05 10.18 10.21 10.10 10.20 5.5M
2025-09-04 10.22 10.22 10.04 10.14 7.8M
2025-09-03 10.30 10.44 10.11 10.22 9.0M
2025-09-02 10.41 10.42 9.95 10.26 14.2M
2025-09-01 10.55 10.58 10.31 10.35 11.1M
2025-08-29 10.48 10.68 10.35 10.60 13.5M
2025-08-28 10.69 10.70 10.15 10.44 17.5M
2025-08-27 10.78 10.96 10.57 10.59 15.7M
2025-08-26 10.56 10.75 10.46 10.67 8.6M
2025-08-25 10.61 10.65 10.47 10.55 8.7M
2025-08-22 10.59 10.65 10.50 10.62 7.5M
2025-08-21 10.71 10.74 10.57 10.61 9.3M
2025-08-20 10.52 10.87 10.38 10.71 15.0M
2025-08-19 10.34 10.63 10.25 10.52 13.2M
2025-08-18 10.42 10.45 10.31 10.32 8.1M
2025-08-15 10.23 10.43 10.23 10.36 7.7M
2025-08-14 10.45 10.47 10.25 10.25 8.6M
2025-08-13 10.39 10.48 10.36 10.47 6.5M
2025-08-12 10.42 10.49 10.37 10.39 4.6M
2025-08-11 10.45 10.54 10.37 10.43 6.3M
2025-08-08 10.44 10.44 10.33 10.38 4.9M
2025-08-07 10.50 10.57 10.40 10.40 5.0M
2025-08-06 10.50 10.55 10.42 10.55 5.9M
2025-08-05 10.30 10.56 10.27 10.50 7.9M
2025-08-04 10.23 10.28 10.12 10.27 7.4M
2025-08-01 10.25 10.32 10.17 10.22 6.8M
2025-07-31 10.34 10.41 10.17 10.22 9.9M
2025-07-30 10.56 10.59 10.32 10.37 10.6M
2025-07-29 10.70 10.71 10.48 10.59 6.3M
2025-07-28 10.60 10.74 10.55 10.63 12.2M
2025-07-25 10.68 10.69 10.51 10.54 9.2M
2025-07-24 10.57 10.78 10.55 10.66 13.2M
2025-07-23 10.37 10.56 10.34 10.53 10.7M
2025-07-22 10.21 10.49 10.18 10.43 13.6M
2025-07-21 10.11 10.24 10.09 10.14 6.7M
2025-07-18 10.24 10.24 10.07 10.09 5.9M
2025-07-17 10.09 10.24 10.07 10.17 8.9M
2025-07-16 9.78 10.17 9.78 10.10 11.5M
2025-07-15 9.91 9.94 9.78 9.81 6.8M
2025-07-14 9.72 9.95 9.65 9.93 8.2M
2025-07-11 9.70 9.78 9.63 9.69 5.2M
2025-07-10 9.66 9.70 9.60 9.68 5.3M
2025-07-09 9.60 9.68 9.58 9.63 5.2M
2025-07-08 9.49 9.58 9.49 9.55 4.1M
2025-07-07 9.50 9.54 9.45 9.53 2.9M
2025-07-04 9.58 9.59 9.49 9.51 3.7M
2025-07-03 9.50 9.57 9.45 9.56 4.0M
2025-07-02 9.50 9.55 9.44 9.50 4.9M
2025-07-01 9.51 9.57 9.47 9.50 5.1M
2025-06-30 9.51 9.59 9.46 9.51 7.2M
2025-06-27 9.65 9.65 9.46 9.51 6.1M
2025-06-26 9.67 9.74 9.62 9.73 5.8M
2025-06-25 9.67 9.76 9.66 9.71 4.7M
2025-06-24 9.43 9.68 9.43 9.66 5.1M
2025-06-23 9.38 9.46 9.30 9.42 4.7M
2025-06-20 9.30 9.45 9.28 9.38 4.8M
2025-06-19 9.37 9.44 9.26 9.30 5.5M
2025-06-18 9.48 9.48 9.35 9.39 4.7M
2025-06-17 9.58 9.64 9.44 9.46 5.9M
2025-06-16 9.62 9.64 9.52 9.56 7.3M
2025-06-13 9.92 9.93 9.60 9.62 11.1M
2025-06-12 10.09 10.12 9.94 9.96 4.7M
2025-06-11 9.96 10.14 9.96 10.06 7.1M
2025-06-10 10.09 10.12 9.87 9.94 8.3M
2025-06-09 10.15 10.17 10.07 10.09 5.8M
2025-06-06 10.20 10.21 10.07 10.14 5.6M
2025-06-05 10.24 10.25 10.15 10.17 6.2M
2025-06-04 10.10 10.29 10.07 10.24 10.4M
2025-06-03 9.99 10.06 9.82 10.03 9.3M
2025-05-30 10.05 10.10 9.95 10.05 7.7M
2025-05-29 9.88 10.07 9.86 10.03 6.2M
2025-05-28 9.87 9.96 9.83 9.86 4.7M
2025-05-27 9.84 9.87 9.73 9.85 6.4M
2025-05-26 9.90 9.90 9.78 9.83 7.3M
2025-05-23 10.03 10.10 9.84 9.89 7.3M
2025-05-22 10.02 10.10 9.97 10.02 5.5M
2025-05-21 10.10 10.18 10.03 10.10 6.9M
2025-05-20 9.97 10.03 9.91 10.00 6.7M
2025-05-19 10.00 10.02 9.91 9.97 6.1M
2025-05-16 9.88 10.06 9.84 10.00 10.3M
2025-05-15 9.86 9.93 9.74 9.87 7.1M
2025-05-14 9.96 9.98 9.74 9.86 8.3M
2025-05-13 9.85 10.25 9.85 9.92 13.4M
2025-05-12 9.74 9.86 9.67 9.82 9.4M
2025-05-09 9.84 10.05 9.68 9.69 13.5M
2025-05-08 9.48 9.87 9.47 9.75 14.3M
2025-05-07 9.51 9.64 9.44 9.52 9.7M
2025-05-06 9.45 9.50 9.40 9.44 8.8M
2025-04-30 9.38 9.44 9.31 9.41 7.5M
2025-04-29 9.16 9.42 9.16 9.38 8.6M
2025-04-28 9.49 9.53 9.15 9.16 11.6M
2025-04-25 9.59 9.74 9.53 9.55 13.6M
2025-04-24 9.35 9.60 9.29 9.51 13.2M
2025-04-23 9.22 9.38 9.17 9.34 7.5M
2025-04-22 9.14 9.20 9.10 9.16 4.5M
2025-04-21 9.00 9.22 8.95 9.14 5.8M
2025-04-18 8.95 9.09 8.90 9.02 5.3M
2025-04-17 8.72 9.07 8.72 8.99 7.1M
2025-04-16 8.92 8.99 8.66 8.83 6.6M
2025-04-15 9.14 9.14 8.94 8.97 7.5M
2025-04-14 8.57 9.18 8.57 9.12 15.7M
2025-04-11 8.40 8.59 8.39 8.50 8.5M
2025-04-10 8.29 8.70 8.29 8.47 15.3M
2025-04-09 7.98 8.09 7.67 8.07 11.0M
2025-04-08 8.18 8.25 7.89 8.05 12.7M
2025-04-07 8.76 8.76 8.18 8.18 10.2M
2025-04-03 9.07 9.17 9.01 9.09 4.4M
2025-04-02 9.08 9.19 8.96 9.16 6.2M
2025-04-01 9.10 9.17 9.04 9.06 7.7M
2025-03-31 9.29 9.38 8.98 9.11 7.7M
2025-03-28 9.29 9.35 9.16 9.21 5.7M
2025-03-27 9.48 9.48 9.28 9.30 5.7M
2025-03-26 9.34 9.52 9.32 9.48 6.0M
2025-03-25 9.43 9.55 9.31 9.35 6.5M
2025-03-24 9.66 9.81 9.34 9.50 10.0M
2025-03-21 9.63 9.69 9.56 9.63 8.7M
2025-03-20 9.53 9.71 9.51 9.64 8.6M
2025-03-19 9.47 9.58 9.43 9.55 5.9M
2025-03-18 9.46 9.51 9.43 9.51 6.0M
2025-03-17 9.47 9.49 9.40 9.45 5.5M
2025-03-14 9.20 9.45 9.17 9.45 8.2M
2025-03-13 9.37 9.40 9.18 9.23 8.3M
2025-03-12 9.35 9.44 9.35 9.38 5.3M
2025-03-11 9.40 9.47 9.35 9.39 6.2M
2025-03-10 9.47 9.52 9.40 9.47 6.7M
2025-03-07 9.40 9.54 9.37 9.47 7.5M
2025-03-06 9.38 9.43 9.33 9.40 7.1M
2025-03-05 9.30 9.48 9.30 9.37 6.6M
2025-03-04 9.11 9.35 9.10 9.34 7.3M
2025-03-03 9.16 9.23 9.11 9.16 6.6M
2025-02-28 9.27 9.32 9.14 9.16 9.9M
2025-02-27 9.26 9.29 9.11 9.20 6.2M
2025-02-26 9.17 9.32 9.17 9.26 8.2M
2025-02-25 9.19 9.21 9.12 9.14 6.0M
2025-02-24 9.22 9.28 9.17 9.20 6.3M
2025-02-21 9.27 9.31 9.20 9.23 7.8M
2025-02-20 9.22 9.28 9.17 9.25 6.3M
2025-02-19 9.15 9.25 9.15 9.25 6.0M
2025-02-18 9.22 9.30 9.14 9.15 7.1M
2025-02-17 9.14 9.38 9.07 9.28 12.4M
2025-02-14 9.04 9.13 9.03 9.10 7.4M
2025-02-13 9.07 9.12 9.00 9.04 6.8M
2025-02-12 9.10 9.14 9.04 9.09 5.1M
2025-02-11 9.12 9.18 9.07 9.11 6.2M
2025-02-10 9.08 9.24 9.07 9.16 10.0M
2025-02-07 8.91 9.03 8.86 8.98 9.5M
2025-02-06 8.56 8.86 8.56 8.86 8.4M
2025-02-05 8.73 8.74 8.58 8.60 6.9M
2025-01-27 8.71 8.82 8.69 8.70 4.3M
2025-01-24 8.66 8.75 8.66 8.75 3.9M
2025-01-23 8.66 8.78 8.66 8.68 5.4M
2025-01-22 8.75 8.76 8.56 8.60 4.6M
2025-01-21 8.86 8.89 8.73 8.76 4.8M
2025-01-20 8.83 8.86 8.71 8.82 5.2M
2025-01-17 8.72 8.79 8.64 8.71 5.5M
2025-01-16 8.85 8.96 8.83 8.89 6.6M
2025-01-15 8.88 8.91 8.76 8.85 5.5M
2025-01-14 8.60 8.88 8.54 8.88 6.4M
2025-01-13 8.50 8.55 8.41 8.53 4.9M
2025-01-10 8.55 8.72 8.55 8.56 7.7M
2025-01-09 8.47 8.65 8.43 8.58 7.3M
2025-01-08 8.46 8.56 8.30 8.51 8.0M
2025-01-07 8.58 8.61 8.41 8.51 5.9M
2025-01-06 8.58 8.72 8.45 8.57 6.9M
2025-01-03 8.79 8.88 8.53 8.55 8.1M
2025-01-02 8.87 8.98 8.72 8.79 9.6M