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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.40 | 35.74 | 35.00 | 35.70 | +1.05% | 0.39 | 1.25% |
| 2025-06-24 | 34.35 | 35.33 | 34.07 | 35.33 | +3.97% | 0.34 | 1.09% |
| 2025-06-23 | 34.19 | 34.49 | 33.30 | 33.98 | -0.21% | 0.22 | 0.74% |
| 2025-06-20 | 34.64 | 36.23 | 34.02 | 34.05 | -1.69% | 0.38 | 1.21% |
| 2025-06-19 | 34.84 | 35.53 | 34.15 | 34.63 | -0.60% | 0.34 | 1.09% |
| 2025-06-18 | 33.65 | 34.92 | 33.65 | 34.84 | +1.68% | 0.30 | 0.98% |
| 2025-06-17 | 34.60 | 35.01 | 34.13 | 34.27 | -0.66% | 0.25 | 0.82% |
| 2025-06-16 | 33.76 | 35.33 | 33.74 | 34.50 | +2.20% | 0.34 | 1.09% |
| 2025-06-13 | 34.66 | 34.74 | 33.65 | 33.75 | -2.63% | 0.28 | 0.94% |
| 2025-06-12 | 34.39 | 35.13 | 34.39 | 34.66 | -0.11% | 0.28 | 0.90% |
| 2025-06-11 | 34.54 | 35.06 | 34.25 | 34.70 | +0.66% | 0.20 | 0.64% |
| 2025-06-10 | 35.22 | 35.34 | 33.90 | 34.48 | -2.44% | 0.33 | 1.08% |
| 2025-06-09 | 35.15 | 36.24 | 34.98 | 35.34 | -0.78% | 0.47 | 1.49% |
| 2025-06-06 | 35.62 | 35.87 | 35.29 | 35.61 | -0.66% | 0.22 | 0.70% |
| 2025-06-05 | 35.03 | 36.10 | 34.57 | 35.85 | +2.03% | 0.36 | 1.15% |
| 2025-06-04 | 34.53 | 35.41 | 34.48 | 35.14 | +1.84% | 0.27 | 0.88% |
| 2025-06-03 | 34.23 | 34.78 | 33.90 | 34.51 | +0.78% | 0.18 | 0.59% |
| 2025-05-30 | 35.47 | 35.47 | 34.08 | 34.24 | -3.43% | 0.28 | 0.91% |
| 2025-05-29 | 35.15 | 35.69 | 34.79 | 35.46 | +0.87% | 0.26 | 0.82% |
| 2025-05-28 | 35.53 | 35.84 | 34.95 | 35.15 | +0.17% | 0.21 | 0.67% |