一汽富维(600742)股票信息
| 股票代码 | 600742 |
| 股票名称 | 一汽富维 |
| 最新价/元 | 8.61 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.27 |
| 买入/元 | 8.61 |
| 卖出/元 | 8.62 |
| 昨收/元 | 8.81 |
| 今开/元 | 8.87 |
| 最高/元 | 8.87 |
| 最低/元 | 8.50 |
| 成交量/手 | 122352.52 |
| 成交额/万 | 10572.71 |
| 股净值/元 | 12.28 |
| 市净率 | 0.77 |
| 总市值/万 | 639772.83 |
| 流通值/万 | 639772.83 |
| 换手率/% | 1.65 |
| 入市日期 | 1996-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
一汽富维(600742)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.87 | 8.61 | -0.20 | -2.27 | 122352.52 | 10572.71 | 1.65 |
| 2024-10-10 | 8.77 | 8.81 | 0.04 | 0.46 | 171117.79 | 15065.80 | 2.30 |
| 2024-10-09 | 9.10 | 8.77 | -0.49 | -5.29 | 346635.50 | 30931.63 | 4.66 |
| 2024-10-08 | 9.85 | 9.26 | 0.29 | 3.23 | 409696.64 | 38283.86 | 5.51 |
| 2024-09-30 | 8.62 | 8.97 | 0.59 | 7.04 | 356506.85 | 31385.10 | 4.80 |
| 2024-09-27 | 8.19 | 8.38 | 0.25 | 3.08 | 133564.62 | 11115.43 | 1.80 |
| 2024-09-26 | 7.88 | 8.13 | 0.27 | 3.44 | 136842.87 | 10980.10 | 1.84 |
| 2024-09-25 | 7.81 | 7.86 | 0.09 | 1.16 | 119790.08 | 9511.16 | 1.61 |
| 2024-09-24 | 7.67 | 7.77 | 0.13 | 1.70 | 106030.48 | 8185.65 | 1.43 |
| 2024-09-23 | 7.58 | 7.64 | 0.10 | 1.33 | 60701.62 | 4624.71 | 0.82 |
| 2024-09-20 | 7.53 | 7.54 | -0.01 | -0.13 | 52280.28 | 3945.53 | 0.70 |
| 2024-09-19 | 7.44 | 7.55 | 0.13 | 1.75 | 72245.64 | 5424.53 | 0.97 |
| 2024-09-18 | 7.23 | 7.42 | 0.19 | 2.63 | 83283.58 | 6140.15 | 1.12 |
| 2024-09-13 | 7.33 | 7.23 | -0.09 | -1.23 | 36391.26 | 2646.02 | 0.49 |
| 2024-09-12 | 7.34 | 7.32 | -0.04 | -0.54 | 25034.09 | 1842.50 | 0.34 |
| 2024-09-11 | 7.35 | 7.36 | -0.04 | -0.54 | 29147.30 | 2147.52 | 0.39 |
| 2024-09-10 | 7.41 | 7.40 | 0.02 | 0.27 | 35667.18 | 2631.96 | 0.48 |
| 2024-09-09 | 7.36 | 7.38 | 0.02 | 0.27 | 40111.38 | 2955.82 | 0.54 |
| 2024-09-06 | 7.41 | 7.36 | -0.08 | -1.08 | 37856.78 | 2807.58 | 0.51 |
| 2024-09-05 | 7.35 | 7.44 | 0.10 | 1.36 | 33100.16 | 2450.74 | 0.45 |
| 2024-09-04 | 7.35 | 7.34 | -0.06 | -0.81 | 38935.59 | 2868.48 | 0.52 |
| 2024-09-03 | 7.32 | 7.40 | 0.06 | 0.82 | 35830.32 | 2643.14 | 0.48 |
| 2024-09-02 | 7.45 | 7.34 | -0.14 | -1.87 | 52304.41 | 3889.20 | 0.70 |
| 2024-08-30 | 7.46 | 7.48 | 0.01 | 0.13 | 98371.78 | 7332.92 | 1.32 |
| 2024-08-29 | 7.26 | 7.47 | 0.17 | 2.33 | 42181.03 | 3123.75 | 0.57 |
| 2024-08-28 | 7.40 | 7.30 | -0.09 | -1.22 | 43195.00 | 3158.86 | 0.58 |
| 2024-08-27 | 7.50 | 7.39 | -0.12 | -1.60 | 24774.76 | 1839.53 | 0.33 |
| 2024-08-26 | 7.42 | 7.51 | 0.08 | 1.08 | 27220.56 | 2038.53 | 0.37 |
| 2024-08-23 | 7.43 | 7.43 | 0.00 | 0.00 | 24676.76 | 1833.06 | 0.33 |
| 2024-08-22 | 7.57 | 7.43 | -0.15 | -1.98 | 38576.00 | 2886.93 | 0.52 |
| 2024-08-21 | 7.58 | 7.58 | -0.04 | -0.53 | 21520.32 | 1633.16 | 0.29 |
| 2024-08-20 | 7.76 | 7.62 | -0.12 | -1.55 | 37486.70 | 2864.97 | 0.50 |
| 2024-08-19 | 7.65 | 7.74 | 0.09 | 1.18 | 40820.60 | 3155.25 | 0.55 |
| 2024-08-16 | 7.74 | 7.65 | -0.09 | -1.16 | 33943.60 | 2616.45 | 0.46 |
| 2024-08-15 | 7.67 | 7.74 | 0.05 | 0.65 | 31562.74 | 2434.57 | 0.42 |
| 2024-08-14 | 7.75 | 7.69 | -0.06 | -0.77 | 26427.88 | 2039.22 | 0.36 |
| 2024-08-13 | 7.70 | 7.75 | 0.04 | 0.52 | 27414.64 | 2111.36 | 0.37 |
| 2024-08-12 | 7.78 | 7.71 | -0.09 | -1.15 | 34920.92 | 2701.53 | 0.47 |
| 2024-08-09 | 7.80 | 7.80 | 0.03 | 0.39 | 37272.00 | 2923.95 | 0.50 |
| 2024-08-08 | 7.75 | 7.77 | 0.01 | 0.13 | 42492.93 | 3293.91 | 0.57 |
| 2024-08-07 | 7.77 | 7.76 | -0.01 | -0.13 | 33668.14 | 2607.84 | 0.45 |
| 2024-08-06 | 7.75 | 7.77 | 0.06 | 0.78 | 47230.80 | 3654.94 | 0.64 |
| 2024-08-05 | 7.91 | 7.71 | -0.28 | -3.50 | 95780.60 | 7499.78 | 1.29 |
| 2024-08-02 | 7.88 | 7.99 | 0.04 | 0.50 | 120546.04 | 9650.67 | 1.62 |
| 2024-08-01 | 8.00 | 7.95 | -0.04 | -0.50 | 82525.62 | 6594.18 | 1.11 |
| 2024-07-31 | 7.73 | 7.99 | 0.21 | 2.70 | 94013.24 | 7460.93 | 1.27 |
| 2024-07-30 | 7.85 | 7.78 | -0.10 | -1.27 | 63001.42 | 4906.57 | 0.85 |
| 2024-07-29 | 7.82 | 7.88 | 0.08 | 1.03 | 99120.20 | 7805.71 | 1.33 |
| 2024-07-26 | 7.52 | 7.80 | 0.34 | 4.56 | 83680.87 | 6471.84 | 1.13 |
| 2024-07-25 | 7.35 | 7.46 | 0.08 | 1.08 | 40592.30 | 3014.53 | 0.55 |
| 2024-07-24 | 7.45 | 7.38 | -0.13 | -1.73 | 59669.00 | 4429.52 | 0.80 |
| 2024-07-23 | 7.57 | 7.51 | -0.03 | -0.40 | 48909.00 | 3707.85 | 0.66 |
| 2024-07-22 | 7.55 | 7.54 | -0.04 | -0.53 | 43711.00 | 3305.44 | 0.59 |
| 2024-07-19 | 7.67 | 7.58 | -0.08 | -1.04 | 47003.04 | 3588.41 | 0.63 |
| 2024-07-18 | 7.70 | 7.66 | -0.09 | -1.16 | 43785.00 | 3337.29 | 0.59 |
| 2024-07-17 | 7.87 | 7.75 | -0.12 | -1.53 | 37172.07 | 2894.35 | 0.50 |
| 2024-07-16 | 7.80 | 7.87 | 0.05 | 0.64 | 43666.20 | 3419.92 | 0.59 |
| 2024-07-15 | 7.94 | 7.82 | -0.08 | -1.01 | 46371.40 | 3641.48 | 0.62 |
| 2024-07-12 | 7.84 | 7.90 | 0.06 | 0.77 | 54251.26 | 4266.89 | 0.73 |
| 2024-07-11 | 7.74 | 7.84 | 0.17 | 2.22 | 61461.40 | 4802.44 | 0.83 |
| 2024-07-10 | 7.57 | 7.67 | 0.06 | 0.79 | 67064.73 | 5161.15 | 0.90 |
| 2024-07-09 | 7.32 | 7.61 | 0.29 | 3.96 | 75212.36 | 5623.42 | 1.01 |
| 2024-07-08 | 7.45 | 7.32 | -0.19 | -2.53 | 53998.97 | 3974.84 | 0.73 |
| 2024-07-05 | 7.54 | 7.51 | 0.05 | 0.67 | 51008.90 | 3791.14 | 0.69 |
| 2024-07-04 | 7.55 | 7.46 | -0.08 | -1.06 | 44416.36 | 3332.96 | 0.60 |
| 2024-07-03 | 7.58 | 7.54 | -0.04 | -0.53 | 36653.38 | 2776.31 | 0.49 |
| 2024-07-02 | 7.59 | 7.58 | -0.04 | -0.53 | 50443.76 | 3829.34 | 0.68 |
| 2024-07-01 | 7.42 | 7.62 | 0.17 | 2.28 | 92247.26 | 6932.43 | 1.24 |
| 2024-06-28 | 7.44 | 7.45 | 0.00 | 0.00 | 95644.72 | 7167.61 | 1.29 |
| 2024-06-27 | 7.65 | 7.45 | -0.23 | -3.00 | 71359.50 | 5384.22 | 0.96 |
| 2024-06-26 | 7.62 | 7.68 | 0.05 | 0.66 | 70601.08 | 5391.24 | 0.95 |
| 2024-06-25 | 7.59 | 7.63 | 0.04 | 0.53 | 45619.36 | 3483.89 | 0.61 |
| 2024-06-24 | 7.76 | 7.59 | -0.23 | -2.94 | 70266.53 | 5380.05 | 0.95 |
| 2024-06-21 | 7.72 | 7.82 | 0.12 | 1.56 | 41081.28 | 3198.95 | 0.55 |
| 2024-06-20 | 7.95 | 7.70 | -0.21 | -2.66 | 67828.00 | 5276.47 | 0.91 |
| 2024-06-19 | 8.20 | 8.16 | -0.02 | -0.24 | 44333.90 | 3624.08 | 0.60 |
| 2024-06-18 | 8.14 | 8.18 | 0.05 | 0.62 | 66799.26 | 5455.22 | 0.90 |
| 2024-06-17 | 7.95 | 8.13 | 0.16 | 2.01 | 96322.63 | 7763.17 | 1.30 |
| 2024-06-14 | 7.92 | 7.97 | 0.05 | 0.63 | 47383.58 | 3767.64 | 0.64 |
| 2024-06-13 | 8.00 | 7.92 | -0.11 | -1.37 | 53261.12 | 4233.12 | 0.72 |
| 2024-06-12 | 7.97 | 8.03 | 0.04 | 0.50 | 41970.84 | 3359.83 | 0.56 |
| 2024-06-11 | 8.03 | 7.99 | -0.08 | -0.99 | 54379.64 | 4336.03 | 0.73 |
| 2024-06-07 | 8.00 | 8.07 | 0.14 | 1.77 | 70571.00 | 5651.57 | 0.95 |
| 2024-06-06 | 8.05 | 7.93 | -0.13 | -1.61 | 103737.23 | 8238.46 | 1.40 |
| 2024-06-05 | 8.19 | 8.06 | -0.18 | -2.18 | 66881.00 | 5450.54 | 0.90 |
| 2024-06-04 | 8.24 | 8.24 | 0.00 | 0.00 | 60355.00 | 4936.87 | 0.81 |
| 2024-06-03 | 8.37 | 8.24 | -0.14 | -1.67 | 75394.00 | 6243.08 | 1.01 |
| 2024-05-31 | 8.35 | 8.38 | 0.03 | 0.36 | 47379.00 | 3976.25 | 0.64 |
| 2024-05-30 | 8.31 | 8.35 | -0.03 | -0.36 | 50582.90 | 4244.53 | 0.68 |
| 2024-05-29 | 8.30 | 8.38 | 0.10 | 1.21 | 69847.25 | 5826.25 | 0.94 |
| 2024-05-28 | 8.47 | 8.28 | -0.19 | -2.24 | 77187.68 | 6451.86 | 1.04 |
| 2024-05-27 | 8.41 | 8.47 | 0.11 | 1.32 | 72692.04 | 6088.61 | 0.98 |
| 2024-05-24 | 8.41 | 8.36 | -0.05 | -0.60 | 46906.00 | 3941.41 | 0.63 |
| 2024-05-23 | 8.64 | 8.41 | -0.27 | -3.11 | 115375.02 | 9785.37 | 1.55 |
| 2024-05-22 | 8.72 | 8.68 | -0.06 | -0.69 | 59978.00 | 5227.26 | 0.81 |
| 2024-05-21 | 8.79 | 8.74 | -0.07 | -0.80 | 64981.86 | 5679.02 | 0.87 |
| 2024-05-20 | 8.79 | 8.81 | 0.02 | 0.23 | 91760.65 | 8085.20 | 1.23 |
| 2024-05-17 | 8.72 | 8.79 | 0.06 | 0.69 | 69421.92 | 6069.45 | 0.93 |
| 2024-05-16 | 8.72 | 8.73 | 0.02 | 0.23 | 66677.00 | 5834.07 | 0.90 |
| 2024-05-15 | 8.84 | 8.71 | -0.12 | -1.36 | 67636.00 | 5912.59 | 0.91 |
日K线
周K线
月K线
