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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.39 | 50.49 | 48.57 | 49.28 | -2.88% | 2.09 | 4.80% |
| 2025-08-19 | 49.00 | 52.49 | 49.00 | 50.74 | +3.83% | 3.11 | 6.94% |
| 2025-08-18 | 47.18 | 50.80 | 46.81 | 48.87 | +6.24% | 2.94 | 6.82% |
| 2025-08-15 | 44.76 | 46.20 | 44.64 | 46.00 | +2.68% | 1.29 | 3.19% |
| 2025-08-14 | 46.50 | 46.90 | 44.68 | 44.80 | -4.48% | 1.42 | 3.53% |
| 2025-08-13 | 45.60 | 47.29 | 45.00 | 46.90 | +2.96% | 1.79 | 4.36% |
| 2025-08-12 | 44.93 | 45.68 | 44.12 | 45.55 | +0.84% | 1.13 | 2.84% |
| 2025-08-11 | 43.79 | 45.85 | 43.79 | 45.17 | +3.01% | 1.21 | 3.05% |
| 2025-08-08 | 44.60 | 44.62 | 43.80 | 43.85 | -1.99% | 0.83 | 2.14% |
| 2025-08-07 | 45.38 | 45.99 | 44.40 | 44.74 | -2.76% | 1.15 | 2.90% |
| 2025-08-06 | 46.20 | 47.18 | 45.23 | 46.01 | +0.07% | 1.60 | 3.95% |
| 2025-08-05 | 44.94 | 46.56 | 44.43 | 45.98 | +2.31% | 1.84 | 4.59% |
| 2025-08-04 | 43.10 | 44.94 | 42.71 | 44.94 | +2.46% | 1.13 | 2.91% |
| 2025-08-01 | 44.18 | 44.67 | 42.99 | 43.86 | -0.18% | 1.35 | 3.50% |
| 2025-07-31 | 43.18 | 45.94 | 42.82 | 43.94 | +1.64% | 2.44 | 6.21% |
| 2025-07-30 | 43.50 | 44.08 | 42.20 | 43.23 | -1.26% | 1.28 | 3.36% |
| 2025-07-29 | 43.60 | 44.71 | 43.03 | 43.78 | -0.23% | 2.05 | 5.28% |
| 2025-07-28 | 42.80 | 44.80 | 42.10 | 43.88 | +3.59% | 2.44 | 6.36% |
| 2025-07-25 | 42.50 | 43.88 | 42.29 | 42.36 | +0.19% | 2.04 | 5.38% |
| 2025-07-24 | 44.30 | 46.50 | 41.96 | 42.28 | -5.67% | 3.12 | 8.14% |