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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.13 | 49.57 | 47.80 | 48.10 | -5.03% | 3.45 | 8.04% |
| 2025-12-17 | 49.51 | 50.85 | 47.94 | 50.65 | +3.22% | 5.03 | 11.48% |
| 2025-12-16 | 53.55 | 54.38 | 48.63 | 49.07 | -8.59% | 5.00 | 11.30% |
| 2025-12-15 | 59.10 | 59.10 | 53.10 | 53.68 | -9.02% | 6.49 | 13.22% |
| 2025-12-12 | 55.10 | 63.17 | 55.10 | 59.00 | +6.90% | 9.73 | 18.31% |
| 2025-12-11 | 45.09 | 55.19 | 45.09 | 55.19 | +20.00% | 9.08 | 19.60% |
| 2025-12-10 | 43.98 | 45.99 | 43.10 | 45.99 | +4.59% | 2.77 | 6.94% |
| 2025-12-09 | 43.82 | 45.49 | 43.80 | 43.97 | -0.27% | 1.83 | 4.66% |
| 2025-12-08 | 41.16 | 45.20 | 40.89 | 44.09 | +8.78% | 2.70 | 7.01% |
| 2025-12-05 | 40.18 | 40.80 | 39.22 | 40.53 | +1.32% | 0.74 | 2.08% |
| 2025-12-04 | 39.62 | 40.19 | 38.72 | 40.00 | +0.50% | 0.59 | 1.68% |
| 2025-12-03 | 40.59 | 40.91 | 39.39 | 39.80 | -2.02% | 0.67 | 1.90% |
| 2025-12-02 | 41.50 | 41.58 | 40.23 | 40.62 | -1.91% | 0.81 | 2.28% |
| 2025-12-01 | 42.57 | 42.64 | 41.23 | 41.41 | -2.45% | 1.55 | 4.22% |
| 2025-11-28 | 39.94 | 43.66 | 39.50 | 42.45 | +5.99% | 2.56 | 6.91% |
| 2025-11-27 | 40.12 | 41.48 | 39.90 | 40.05 | -0.57% | 0.97 | 2.70% |
| 2025-11-26 | 39.50 | 41.98 | 39.11 | 40.28 | +1.97% | 1.30 | 3.63% |
| 2025-11-25 | 38.75 | 40.65 | 38.63 | 39.50 | +2.86% | 0.74 | 2.10% |
| 2025-11-24 | 37.30 | 38.68 | 37.30 | 38.40 | +3.23% | 0.53 | 1.57% |
| 2025-11-21 | 38.90 | 39.02 | 37.11 | 37.20 | -4.81% | 0.74 | 2.23% |