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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 53.01 | 56.88 | 52.11 | 55.83 | +7.59% | 2.67 | 5.59% |
| 2026-03-23 | 53.42 | 55.54 | 51.33 | 51.89 | -9.50% | 2.98 | 6.30% |
| 2026-03-20 | 59.04 | 61.33 | 57.30 | 57.34 | -0.19% | 3.77 | 7.22% |
| 2026-03-19 | 57.00 | 59.30 | 57.00 | 57.45 | -2.30% | 2.37 | 4.63% |
| 2026-03-18 | 56.50 | 59.07 | 56.50 | 58.80 | +4.03% | 2.39 | 4.69% |
| 2026-03-17 | 62.83 | 62.93 | 56.35 | 56.52 | -7.09% | 3.79 | 7.34% |
| 2026-03-16 | 60.60 | 61.40 | 59.06 | 60.83 | -0.11% | 3.35 | 6.29% |
| 2026-03-13 | 64.21 | 65.74 | 60.82 | 60.90 | -7.26% | 4.10 | 7.37% |
| 2026-03-12 | 68.51 | 70.90 | 64.65 | 65.67 | -6.05% | 5.12 | 8.65% |
| 2026-03-11 | 71.90 | 73.80 | 68.93 | 69.90 | -2.62% | 5.92 | 9.43% |
| 2026-03-10 | 64.46 | 73.00 | 63.30 | 71.78 | +15.49% | 6.88 | 11.15% |
| 2026-03-09 | 61.56 | 62.97 | 56.86 | 62.15 | -5.48% | 4.98 | 9.55% |
| 2026-03-06 | 64.15 | 69.59 | 64.09 | 65.75 | +4.83% | 6.35 | 10.76% |
| 2026-03-05 | 63.00 | 63.63 | 60.41 | 62.72 | +1.41% | 5.08 | 9.24% |
| 2026-03-04 | 54.80 | 63.70 | 54.50 | 61.85 | +11.66% | 6.69 | 12.57% |
| 2026-03-03 | 59.55 | 60.50 | 55.39 | 55.39 | -4.86% | 2.90 | 5.72% |
| 2026-03-02 | 58.50 | 60.00 | 58.00 | 58.22 | -3.77% | 2.77 | 5.35% |
| 2026-02-27 | 58.10 | 61.18 | 56.68 | 60.50 | +1.97% | 3.10 | 5.99% |
| 2026-02-26 | 57.89 | 60.37 | 57.58 | 59.33 | +3.00% | 3.42 | 6.55% |
| 2026-02-25 | 55.56 | 59.55 | 55.56 | 57.60 | +2.77% | 2.76 | 5.38% |