富信科技 sh.688662
97.75
+13.65%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 87.64 | 103.00 | 86.80 | 97.75 | +13.65% | 10.21 | 12.35% |
| 2026-05-22 | 86.43 | 87.85 | 84.51 | 86.01 | +0.74% | 5.29 | 6.95% |
| 2026-05-21 | 98.00 | 99.99 | 85.30 | 85.38 | -8.59% | 8.81 | 10.93% |
| 2026-05-20 | 93.02 | 98.08 | 90.50 | 93.40 | +5.42% | 8.60 | 10.37% |
| 2026-05-19 | 84.76 | 89.76 | 83.00 | 88.60 | +2.19% | 5.89 | 7.70% |
| 2026-05-18 | 86.83 | 89.50 | 84.88 | 86.70 | -0.76% | 8.44 | 10.94% |
| 2026-05-15 | 79.79 | 92.84 | 79.79 | 87.36 | +12.91% | 13.85 | 17.74% |
| 2026-05-14 | 81.60 | 82.49 | 76.90 | 77.37 | -5.18% | 6.10 | 8.72% |
| 2026-05-13 | 81.10 | 82.50 | 79.84 | 81.60 | -0.78% | 5.73 | 8.00% |
| 2026-05-12 | 86.48 | 86.48 | 79.55 | 82.24 | -2.41% | 6.07 | 8.39% |
| 2026-05-11 | 79.00 | 87.90 | 79.00 | 84.27 | +11.13% | 6.74 | 9.07% |
| 2026-05-08 | 74.00 | 77.65 | 72.67 | 75.83 | +0.57% | 5.00 | 7.46% |
| 2026-05-07 | 68.30 | 77.42 | 67.00 | 75.40 | +10.82% | 6.42 | 9.98% |
| 2026-05-06 | 71.45 | 71.74 | 67.72 | 68.04 | -3.15% | 4.60 | 7.47% |
| 2026-04-30 | 67.67 | 71.20 | 67.12 | 70.25 | +4.00% | 3.63 | 5.93% |
| 2026-04-29 | 68.07 | 69.49 | 66.70 | 67.55 | -2.00% | 2.52 | 4.20% |
| 2026-04-28 | 69.81 | 71.49 | 68.40 | 68.93 | -2.71% | 3.40 | 5.52% |
| 2026-04-27 | 69.50 | 74.57 | 69.50 | 70.85 | +7.35% | 6.18 | 9.73% |
| 2026-04-24 | 68.70 | 73.18 | 65.80 | 66.00 | -4.07% | 5.08 | 8.35% |
| 2026-04-23 | 75.49 | 76.92 | 68.05 | 68.80 | -8.08% | 6.00 | 9.63% |