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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.40 | 57.88 | 55.83 | 56.05 | -0.62% | 2.54 | 5.06% |
| 2026-02-13 | 56.68 | 58.00 | 56.20 | 56.40 | -3.33% | 2.41 | 4.79% |
| 2026-02-12 | 59.13 | 59.77 | 57.40 | 58.34 | -0.83% | 2.78 | 5.39% |
| 2026-02-11 | 57.12 | 60.50 | 57.01 | 58.83 | +1.96% | 3.24 | 6.20% |
| 2026-02-10 | 56.00 | 60.28 | 56.00 | 57.70 | +3.13% | 4.06 | 7.84% |
| 2026-02-09 | 55.55 | 57.89 | 54.30 | 55.95 | +4.78% | 3.33 | 6.71% |
| 2026-02-06 | 51.05 | 55.60 | 50.94 | 53.40 | +3.39% | 2.69 | 5.71% |
| 2026-02-05 | 52.80 | 53.48 | 50.83 | 51.65 | -3.76% | 1.58 | 3.46% |
| 2026-02-04 | 54.88 | 55.08 | 52.08 | 53.67 | -1.90% | 2.47 | 5.26% |
| 2026-02-03 | 52.81 | 54.92 | 52.12 | 54.71 | +5.31% | 3.13 | 6.57% |
| 2026-02-02 | 52.50 | 54.12 | 51.82 | 51.95 | -2.68% | 1.99 | 4.28% |
| 2026-01-30 | 49.75 | 53.65 | 49.00 | 53.38 | +6.44% | 3.21 | 7.00% |
| 2026-01-29 | 51.60 | 52.50 | 50.02 | 50.15 | -2.85% | 1.85 | 4.11% |
| 2026-01-28 | 52.30 | 53.66 | 51.00 | 51.62 | -1.60% | 1.98 | 4.30% |
| 2026-01-27 | 51.70 | 52.91 | 49.40 | 52.46 | +0.92% | 2.42 | 5.34% |
| 2026-01-26 | 53.33 | 53.71 | 51.18 | 51.98 | -2.88% | 2.46 | 5.35% |
| 2026-01-23 | 54.53 | 54.53 | 53.10 | 53.52 | -2.23% | 2.47 | 5.21% |
| 2026-01-22 | 54.54 | 55.95 | 54.00 | 54.74 | +0.20% | 2.45 | 5.05% |
| 2026-01-21 | 52.56 | 56.00 | 52.55 | 54.63 | +1.20% | 2.87 | 5.95% |
| 2026-01-20 | 57.45 | 57.50 | 52.51 | 53.98 | -6.93% | 4.37 | 9.07% |