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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.42 | 59.88 | 56.77 | 58.00 | -2.14% | 3.48 | 6.79% |
| 2026-01-16 | 58.00 | 59.58 | 57.10 | 59.27 | +2.74% | 4.96 | 9.60% |
| 2026-01-15 | 54.25 | 57.75 | 53.30 | 57.69 | +4.55% | 5.09 | 10.35% |
| 2026-01-14 | 54.03 | 57.00 | 53.50 | 55.18 | +2.41% | 4.34 | 8.90% |
| 2026-01-13 | 58.12 | 58.40 | 53.42 | 53.88 | -7.77% | 4.57 | 9.36% |
| 2026-01-12 | 59.60 | 59.75 | 56.81 | 58.42 | -2.23% | 4.61 | 8.97% |
| 2026-01-09 | 58.01 | 63.36 | 57.11 | 59.75 | -0.25% | 5.77 | 10.96% |
| 2026-01-08 | 63.80 | 65.99 | 58.50 | 59.90 | -2.96% | 7.99 | 14.77% |
| 2026-01-07 | 51.30 | 61.73 | 51.16 | 61.73 | +20.00% | 8.48 | 16.58% |
| 2026-01-06 | 53.20 | 53.20 | 50.00 | 51.44 | -3.56% | 3.93 | 8.72% |
| 2026-01-05 | 51.10 | 54.31 | 50.28 | 53.34 | +4.08% | 3.84 | 8.23% |
| 2025-12-31 | 52.71 | 52.90 | 50.01 | 51.25 | +0.47% | 2.46 | 5.46% |
| 2025-12-30 | 51.62 | 52.70 | 50.76 | 51.01 | -2.09% | 2.71 | 5.92% |
| 2025-12-29 | 52.98 | 53.29 | 51.68 | 52.10 | -1.18% | 2.03 | 4.41% |
| 2025-12-26 | 53.50 | 53.50 | 51.56 | 52.72 | -1.27% | 2.61 | 5.65% |
| 2025-12-25 | 54.99 | 55.49 | 52.60 | 53.40 | -2.63% | 3.24 | 6.84% |
| 2025-12-24 | 52.97 | 56.12 | 52.13 | 54.84 | +2.18% | 5.13 | 10.75% |
| 2025-12-23 | 48.50 | 55.29 | 47.70 | 53.67 | +11.44% | 7.00 | 15.43% |
| 2025-12-22 | 47.76 | 49.36 | 47.56 | 48.16 | +2.53% | 2.74 | 6.41% |
| 2025-12-19 | 48.56 | 49.05 | 46.74 | 46.97 | -2.35% | 2.47 | 5.91% |