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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.31 | 44.37 | 42.70 | 43.40 | -2.38% | 0.72 | 1.89% |
| 2025-10-22 | 44.50 | 45.59 | 44.38 | 44.46 | -0.43% | 0.80 | 2.03% |
| 2025-10-21 | 42.65 | 44.83 | 42.65 | 44.65 | +3.36% | 0.99 | 2.53% |
| 2025-10-20 | 41.83 | 44.29 | 41.83 | 43.20 | +4.35% | 1.04 | 2.73% |
| 2025-10-17 | 43.73 | 43.99 | 41.31 | 41.40 | -5.37% | 0.88 | 2.37% |
| 2025-10-16 | 44.40 | 44.77 | 43.48 | 43.75 | -1.51% | 0.71 | 1.83% |
| 2025-10-15 | 43.83 | 44.63 | 42.82 | 44.42 | +1.32% | 0.80 | 2.07% |
| 2025-10-14 | 45.72 | 46.65 | 43.56 | 43.84 | -3.54% | 1.23 | 3.10% |
| 2025-10-13 | 44.50 | 46.00 | 44.21 | 45.45 | -3.07% | 1.33 | 3.34% |
| 2025-10-10 | 48.29 | 48.29 | 46.40 | 46.89 | -2.92% | 1.41 | 3.39% |
| 2025-10-09 | 49.00 | 49.10 | 47.92 | 48.30 | -0.45% | 1.70 | 3.97% |
| 2025-09-30 | 50.02 | 50.88 | 48.38 | 48.52 | -1.74% | 1.72 | 3.96% |
| 2025-09-29 | 49.50 | 50.40 | 49.02 | 49.38 | -0.24% | 1.68 | 3.85% |
| 2025-09-26 | 51.73 | 51.90 | 49.48 | 49.50 | -5.17% | 1.93 | 4.33% |
| 2025-09-25 | 52.29 | 53.40 | 51.60 | 52.20 | -1.04% | 1.91 | 4.13% |
| 2025-09-24 | 53.25 | 53.25 | 50.98 | 52.75 | -0.99% | 2.53 | 5.48% |
| 2025-09-23 | 56.00 | 56.80 | 51.36 | 53.28 | -3.13% | 4.03 | 8.55% |
| 2025-09-22 | 55.48 | 57.79 | 54.31 | 55.00 | -4.84% | 6.26 | 12.72% |
| 2025-09-19 | 50.50 | 57.80 | 49.52 | 57.80 | +19.99% | 5.43 | 10.96% |
| 2025-09-18 | 47.71 | 50.18 | 46.28 | 48.17 | +0.82% | 2.60 | 6.14% |