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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.76 | 49.66 | 45.32 | 47.78 | +4.39% | 1.78 | 4.20% |
| 2025-09-16 | 43.48 | 46.93 | 43.47 | 45.77 | +4.52% | 1.68 | 4.18% |
| 2025-09-15 | 44.74 | 44.81 | 43.34 | 43.79 | -2.41% | 0.83 | 2.13% |
| 2025-09-12 | 42.85 | 46.18 | 42.70 | 44.87 | +3.75% | 1.68 | 4.24% |
| 2025-09-11 | 40.65 | 43.76 | 40.00 | 43.25 | +6.34% | 1.68 | 4.51% |
| 2025-09-10 | 41.62 | 41.98 | 40.55 | 40.67 | -1.57% | 0.83 | 2.30% |
| 2025-09-09 | 43.01 | 43.18 | 41.20 | 41.32 | -3.84% | 1.07 | 2.91% |
| 2025-09-08 | 43.71 | 44.47 | 42.60 | 42.97 | -1.78% | 1.30 | 3.42% |
| 2025-09-05 | 42.58 | 44.43 | 42.05 | 43.75 | +4.07% | 1.53 | 4.00% |
| 2025-09-04 | 45.54 | 46.50 | 41.33 | 42.04 | -7.24% | 1.65 | 4.29% |
| 2025-09-03 | 45.95 | 47.24 | 45.24 | 45.32 | -2.22% | 1.41 | 3.47% |
| 2025-09-02 | 50.00 | 50.39 | 45.68 | 46.35 | -5.64% | 2.39 | 5.68% |
| 2025-09-01 | 46.50 | 51.38 | 45.50 | 49.12 | +4.71% | 3.28 | 7.65% |
| 2025-08-29 | 48.60 | 48.60 | 46.16 | 46.91 | -3.24% | 1.72 | 4.15% |
| 2025-08-28 | 47.70 | 49.27 | 47.00 | 48.48 | +0.60% | 1.97 | 4.66% |
| 2025-08-27 | 48.13 | 50.20 | 47.63 | 48.19 | -0.02% | 2.12 | 4.91% |
| 2025-08-26 | 48.96 | 49.83 | 47.58 | 48.20 | -3.58% | 1.77 | 4.12% |
| 2025-08-25 | 50.00 | 54.00 | 49.34 | 49.99 | +2.29% | 2.91 | 6.49% |
| 2025-08-22 | 48.70 | 49.44 | 48.05 | 48.87 | -0.57% | 1.53 | 3.57% |
| 2025-08-21 | 50.10 | 51.60 | 48.52 | 49.15 | -0.26% | 1.99 | 4.49% |