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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.38 | 40.35 | 38.76 | 39.08 | -0.38% | 0.46 | 1.33% |
| 2025-11-19 | 40.35 | 40.75 | 39.00 | 39.23 | -2.36% | 0.54 | 1.54% |
| 2025-11-18 | 40.10 | 40.63 | 39.92 | 40.18 | -0.35% | 0.37 | 1.04% |
| 2025-11-17 | 39.99 | 40.40 | 39.74 | 40.32 | +1.03% | 0.45 | 1.27% |
| 2025-11-14 | 40.02 | 40.76 | 39.88 | 39.91 | -1.26% | 0.51 | 1.42% |
| 2025-11-13 | 40.37 | 40.80 | 39.92 | 40.42 | +0.27% | 0.42 | 1.18% |
| 2025-11-12 | 40.55 | 40.75 | 39.80 | 40.31 | -0.74% | 0.61 | 1.73% |
| 2025-11-11 | 41.36 | 42.32 | 40.38 | 40.61 | -1.91% | 0.79 | 2.18% |
| 2025-11-10 | 42.69 | 42.82 | 40.85 | 41.40 | -2.38% | 0.76 | 2.07% |
| 2025-11-07 | 42.26 | 42.99 | 41.66 | 42.41 | -0.47% | 0.57 | 1.52% |
| 2025-11-06 | 41.98 | 42.82 | 41.82 | 42.61 | +1.82% | 0.57 | 1.53% |
| 2025-11-05 | 41.02 | 41.98 | 41.02 | 41.85 | -0.19% | 0.42 | 1.15% |
| 2025-11-04 | 42.89 | 42.89 | 41.48 | 41.93 | -2.22% | 0.62 | 1.66% |
| 2025-11-03 | 43.09 | 43.22 | 42.28 | 42.88 | -0.97% | 0.63 | 1.67% |
| 2025-10-31 | 42.90 | 44.28 | 42.90 | 43.30 | +0.49% | 0.93 | 2.43% |
| 2025-10-30 | 44.61 | 45.00 | 43.01 | 43.09 | -3.39% | 1.16 | 3.01% |
| 2025-10-29 | 44.99 | 45.50 | 44.23 | 44.60 | -1.02% | 0.95 | 2.39% |
| 2025-10-28 | 44.73 | 46.10 | 44.53 | 45.06 | -0.02% | 1.02 | 2.54% |
| 2025-10-27 | 45.98 | 45.98 | 43.71 | 45.07 | -1.40% | 1.55 | 3.92% |
| 2025-10-24 | 43.40 | 46.40 | 43.39 | 45.71 | +5.32% | 1.37 | 3.43% |