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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.00 | 45.70 | 42.59 | 44.82 | -2.33% | 4.11 | 10.57% |
| 2025-07-22 | 42.00 | 45.89 | 41.18 | 45.89 | +20.01% | 3.78 | 9.47% |
| 2025-07-21 | 38.27 | 38.61 | 37.90 | 38.24 | -0.57% | 0.30 | 0.90% |
| 2025-07-18 | 39.28 | 39.39 | 38.18 | 38.46 | -1.00% | 0.41 | 1.20% |
| 2025-07-17 | 38.43 | 39.57 | 38.18 | 38.85 | +0.80% | 0.51 | 1.49% |
| 2025-07-16 | 38.40 | 39.40 | 38.30 | 38.54 | +0.26% | 0.49 | 1.44% |
| 2025-07-15 | 38.05 | 39.20 | 37.78 | 38.44 | +1.45% | 0.59 | 1.74% |
| 2025-07-14 | 37.63 | 38.16 | 37.43 | 37.89 | -0.05% | 0.31 | 0.92% |
| 2025-07-11 | 38.29 | 38.29 | 37.52 | 37.91 | -1.04% | 0.36 | 1.09% |
| 2025-07-10 | 39.21 | 39.43 | 37.93 | 38.31 | -2.30% | 0.66 | 1.93% |
| 2025-07-09 | 38.33 | 39.97 | 38.00 | 39.21 | +2.70% | 1.29 | 3.71% |
| 2025-07-08 | 35.76 | 38.39 | 35.12 | 38.18 | +7.85% | 1.13 | 3.43% |
| 2025-07-07 | 35.41 | 35.74 | 34.96 | 35.40 | -0.03% | 0.26 | 0.84% |
| 2025-07-04 | 36.11 | 36.11 | 35.41 | 35.41 | -1.39% | 0.26 | 0.82% |
| 2025-07-03 | 36.03 | 36.20 | 35.45 | 35.91 | +0.06% | 0.24 | 0.78% |
| 2025-07-02 | 36.07 | 36.07 | 35.34 | 35.89 | -0.47% | 0.28 | 0.89% |
| 2025-07-01 | 36.62 | 36.62 | 35.72 | 36.06 | -1.07% | 0.28 | 0.88% |
| 2025-06-30 | 35.97 | 36.77 | 35.97 | 36.45 | +1.93% | 0.43 | 1.33% |
| 2025-06-27 | 35.63 | 36.18 | 35.08 | 35.76 | +1.45% | 0.38 | 1.20% |
| 2025-06-26 | 35.86 | 35.87 | 35.23 | 35.25 | -1.26% | 0.26 | 0.83% |