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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 70.75 | 75.40 | 70.01 | 74.85 | +5.50% | 6.28 | 9.76% |
| 2026-04-21 | 67.62 | 72.21 | 67.30 | 70.95 | +3.88% | 4.61 | 7.47% |
| 2026-04-20 | 68.68 | 70.00 | 67.20 | 68.30 | -2.98% | 5.04 | 8.34% |
| 2026-04-17 | 66.29 | 72.00 | 65.01 | 70.40 | +8.69% | 6.66 | 11.02% |
| 2026-04-16 | 65.33 | 65.67 | 63.93 | 64.77 | -0.78% | 2.99 | 5.23% |
| 2026-04-15 | 65.00 | 70.00 | 64.50 | 65.28 | +0.48% | 5.32 | 9.03% |
| 2026-04-14 | 65.01 | 66.90 | 64.32 | 64.97 | -0.79% | 3.60 | 6.26% |
| 2026-04-13 | 63.00 | 65.49 | 62.08 | 65.49 | +2.75% | 3.47 | 6.18% |
| 2026-04-10 | 63.01 | 65.20 | 61.20 | 63.74 | +2.07% | 4.03 | 7.22% |
| 2026-04-09 | 59.76 | 63.50 | 59.76 | 62.45 | +2.51% | 3.38 | 6.17% |
| 2026-04-08 | 58.15 | 61.00 | 58.15 | 60.92 | +8.46% | 3.37 | 6.35% |
| 2026-04-07 | 57.30 | 58.38 | 55.70 | 56.17 | -2.65% | 2.26 | 4.50% |
| 2026-04-03 | 59.30 | 60.50 | 57.15 | 57.70 | -1.01% | 2.78 | 5.36% |
| 2026-04-02 | 58.71 | 60.86 | 57.77 | 58.29 | -1.70% | 2.06 | 3.96% |
| 2026-04-01 | 58.65 | 59.82 | 57.41 | 59.30 | +4.68% | 2.62 | 5.05% |
| 2026-03-31 | 59.00 | 59.29 | 56.60 | 56.65 | -5.19% | 2.08 | 4.10% |
| 2026-03-30 | 59.43 | 59.92 | 58.20 | 59.75 | -0.86% | 1.92 | 3.67% |
| 2026-03-27 | 56.00 | 62.07 | 55.80 | 60.27 | +3.43% | 3.23 | 6.18% |
| 2026-03-26 | 59.50 | 60.60 | 57.67 | 58.27 | -2.88% | 2.32 | 4.44% |
| 2026-03-25 | 57.23 | 62.22 | 56.94 | 60.00 | +7.47% | 4.67 | 8.81% |