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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.89 | 35.89 | 34.74 | 35.09 | -1.96% | 0.27 | 0.87% |
| 2025-05-26 | 35.52 | 36.11 | 35.39 | 35.79 | +0.33% | 0.25 | 0.77% |
| 2025-05-23 | 36.29 | 36.85 | 35.62 | 35.67 | -2.01% | 0.30 | 0.92% |
| 2025-05-22 | 36.89 | 37.30 | 36.30 | 36.41 | -0.92% | 0.32 | 0.97% |
| 2025-05-21 | 37.43 | 37.55 | 36.66 | 36.74 | -1.82% | 0.36 | 1.09% |
| 2025-05-20 | 36.97 | 37.72 | 36.85 | 37.43 | +0.40% | 0.31 | 0.94% |
| 2025-05-19 | 36.93 | 37.49 | 36.47 | 37.28 | +0.51% | 0.38 | 1.17% |
| 2025-05-16 | 36.87 | 37.84 | 36.82 | 37.09 | +0.43% | 0.39 | 1.17% |
| 2025-05-15 | 37.33 | 37.42 | 36.64 | 36.93 | -1.30% | 0.38 | 1.15% |
| 2025-05-14 | 38.35 | 38.84 | 37.28 | 37.42 | -2.00% | 0.66 | 1.96% |
| 2025-05-13 | 38.41 | 39.19 | 38.16 | 38.18 | +0.44% | 0.60 | 1.76% |
| 2025-05-12 | 38.21 | 38.41 | 37.69 | 38.01 | -0.05% | 0.43 | 1.27% |
| 2025-05-09 | 38.45 | 38.85 | 37.45 | 38.03 | -1.03% | 0.73 | 2.15% |
| 2025-05-08 | 37.81 | 38.68 | 37.46 | 38.43 | +1.38% | 0.61 | 1.78% |
| 2025-05-07 | 39.25 | 39.55 | 37.54 | 37.90 | -2.47% | 0.94 | 2.77% |
| 2025-05-06 | 37.86 | 39.10 | 37.86 | 38.86 | +2.64% | 0.73 | 2.10% |