富信科技(688662)股票行情
富信科技(688662)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 47.76 | 48.16 | 1.19 | 2.53% | 47.56 | 49.36 | 56541 | 27368.47 | 6.41% | 0.00 |
| 2025-12-19 | 48.56 | 46.97 | -1.13 | -2.35% | 46.74 | 49.05 | 52112 | 24684.57 | 5.91% | 0.00 |
| 2025-12-18 | 49.13 | 48.10 | -2.55 | -5.03% | 47.80 | 49.57 | 70976 | 34544.55 | 8.04% | 0.00 |
| 2025-12-17 | 49.51 | 50.65 | 1.58 | 3.22% | 47.94 | 50.85 | 101304 | 50325.77 | 11.48% | 0.00 |
| 2025-12-16 | 53.55 | 49.07 | -4.61 | -8.59% | 48.63 | 54.38 | 99745 | 49967.93 | 11.30% | 4.07 |
| 2025-12-15 | 59.10 | 53.68 | -5.32 | -9.02% | 53.10 | 59.10 | 116692 | 64900.39 | 13.22% | 0.00 |
| 2025-12-12 | 55.10 | 59.00 | 3.81 | 6.90% | 55.10 | 63.17 | 161608 | 97307.05 | 18.31% | 3.43 |
| 2025-12-11 | 45.09 | 55.19 | 9.20 | 20.00% | 45.09 | 55.19 | 172947 | 90814.74 | 19.60% | 5.01 |
| 2025-12-10 | 43.98 | 45.99 | 2.02 | 4.59% | 43.10 | 45.99 | 61262 | 27730.04 | 6.94% | 10.00 |
| 2025-12-09 | 43.82 | 43.97 | -0.12 | -0.27% | 43.80 | 45.49 | 41124 | 18292.85 | 4.66% | 0.00 |
| 2025-12-08 | 41.16 | 44.09 | 3.56 | 8.78% | 40.89 | 45.20 | 61823 | 27022.54 | 7.01% | 0.00 |
| 2025-12-05 | 40.18 | 40.53 | 0.53 | 1.33% | 39.22 | 40.80 | 18375 | 7397.72 | 2.08% | 0.00 |
| 2025-12-04 | 39.62 | 40.00 | 0.20 | 0.50% | 38.72 | 40.19 | 14864 | 5882.98 | 1.68% | 0.00 |
| 2025-12-03 | 40.59 | 39.80 | -0.82 | -2.02% | 39.39 | 40.91 | 16739 | 6683.79 | 1.90% | 0.00 |
| 2025-12-02 | 41.50 | 40.62 | -0.79 | -1.91% | 40.23 | 41.58 | 20076 | 8148.94 | 2.28% | 0.00 |
| 2025-12-01 | 42.57 | 41.41 | -1.04 | -2.45% | 41.23 | 42.64 | 37224 | 15468.96 | 4.22% | 0.00 |
| 2025-11-28 | 39.94 | 42.45 | 2.40 | 5.99% | 39.50 | 43.66 | 60973 | 25617.90 | 6.91% | 0.00 |
| 2025-11-27 | 40.12 | 40.05 | -0.23 | -0.57% | 39.90 | 41.48 | 23841 | 9675.03 | 2.70% | 0.00 |
| 2025-11-26 | 39.50 | 40.28 | 0.78 | 1.97% | 39.11 | 41.98 | 32020 | 12973.91 | 3.63% | 0.00 |
| 2025-11-25 | 38.75 | 39.50 | 1.10 | 2.86% | 38.63 | 40.65 | 18568 | 7419.10 | 2.10% | 0.00 |
| 2025-11-24 | 37.30 | 38.40 | 1.20 | 3.23% | 37.30 | 38.68 | 13819 | 5263.28 | 1.57% | 0.00 |
| 2025-11-21 | 38.90 | 37.20 | -1.88 | -4.81% | 37.11 | 39.02 | 19649 | 7424.38 | 2.23% | 0.00 |
| 2025-11-20 | 39.38 | 39.08 | -0.15 | -0.38% | 38.76 | 40.35 | 11763 | 4618.56 | 1.33% | 0.00 |
| 2025-11-19 | 40.35 | 39.23 | -0.95 | -2.36% | 39.00 | 40.75 | 13607 | 5403.60 | 1.54% | 0.00 |
| 2025-11-18 | 40.10 | 40.18 | -0.14 | -0.35% | 39.92 | 40.63 | 9151 | 3678.17 | 1.04% | 0.00 |
| 2025-11-17 | 39.99 | 40.32 | 0.41 | 1.03% | 39.74 | 40.40 | 11175 | 4476.32 | 1.27% | 0.00 |
| 2025-11-14 | 40.02 | 39.91 | -0.51 | -1.26% | 39.88 | 40.76 | 12557 | 5052.05 | 1.42% | 0.00 |
| 2025-11-13 | 40.37 | 40.42 | 0.11 | 0.27% | 39.92 | 40.80 | 10372 | 4190.69 | 1.18% | 0.00 |
| 2025-11-12 | 40.55 | 40.31 | -0.30 | -0.74% | 39.80 | 40.75 | 15255 | 6131.67 | 1.73% | 0.00 |
| 2025-11-11 | 41.36 | 40.61 | -0.79 | -1.91% | 40.38 | 42.32 | 19228 | 7909.72 | 2.18% | 0.00 |
| 2025-11-10 | 42.69 | 41.40 | -1.01 | -2.38% | 40.85 | 42.82 | 18272 | 7575.28 | 2.07% | 0.00 |
| 2025-11-07 | 42.26 | 42.41 | -0.20 | -0.47% | 41.66 | 42.99 | 13386 | 5667.78 | 1.52% | 0.00 |
| 2025-11-06 | 41.98 | 42.61 | 0.76 | 1.82% | 41.82 | 42.82 | 13488 | 5719.21 | 1.53% | 0.00 |
| 2025-11-05 | 41.02 | 41.85 | -0.08 | -0.19% | 41.02 | 41.98 | 10110 | 4199.69 | 1.15% | 0.00 |
| 2025-11-04 | 42.89 | 41.93 | -0.95 | -2.22% | 41.48 | 42.89 | 14691 | 6171.45 | 1.66% | 0.00 |
| 2025-11-03 | 43.09 | 42.88 | -0.42 | -0.97% | 42.28 | 43.22 | 14699 | 6290.12 | 1.67% | 0.00 |
| 2025-10-31 | 42.90 | 43.30 | 0.21 | 0.49% | 42.90 | 44.28 | 21420 | 9339.26 | 2.43% | 0.00 |
| 2025-10-30 | 44.61 | 43.09 | -1.51 | -3.39% | 43.01 | 45.00 | 26544 | 11570.51 | 3.01% | 0.00 |
| 2025-10-29 | 44.99 | 44.60 | -0.46 | -1.02% | 44.23 | 45.50 | 21133 | 9452.07 | 2.39% | 0.00 |
| 2025-10-28 | 44.73 | 45.06 | -0.01 | -0.02% | 44.53 | 46.10 | 22449 | 10173.53 | 2.54% | 0.00 |
| 2025-10-27 | 45.98 | 45.07 | -0.64 | -1.40% | 43.71 | 45.98 | 34602 | 15467.89 | 3.92% | 6.00 |
| 2025-10-24 | 43.40 | 45.71 | 2.31 | 5.32% | 43.39 | 46.40 | 30228 | 13662.33 | 3.43% | 0.00 |
| 2025-10-23 | 44.31 | 43.40 | -1.06 | -2.38% | 42.70 | 44.37 | 16709 | 7222.95 | 1.89% | 0.00 |
| 2025-10-22 | 44.50 | 44.46 | -0.19 | -0.43% | 44.38 | 45.59 | 17889 | 8037.81 | 2.03% | 0.00 |
| 2025-10-21 | 42.65 | 44.65 | 1.45 | 3.36% | 42.65 | 44.83 | 22341 | 9863.34 | 2.53% | 0.00 |
| 2025-10-20 | 41.83 | 43.20 | 1.80 | 4.35% | 41.83 | 44.29 | 24056 | 10432.09 | 2.73% | 0.00 |
| 2025-10-17 | 43.73 | 41.40 | -2.35 | -5.37% | 41.31 | 43.99 | 20871 | 8839.55 | 2.37% | 0.00 |
| 2025-10-16 | 44.40 | 43.75 | -0.67 | -1.51% | 43.48 | 44.77 | 16153 | 7119.49 | 1.83% | 0.00 |
| 2025-10-15 | 43.83 | 44.42 | 0.58 | 1.32% | 42.82 | 44.63 | 18263 | 8032.84 | 2.07% | 0.00 |
| 2025-10-14 | 45.72 | 43.84 | -1.61 | -3.54% | 43.56 | 46.65 | 27313 | 12317.73 | 3.10% | 0.00 |
| 2025-10-13 | 44.50 | 45.45 | -1.44 | -3.07% | 44.21 | 46.00 | 29462 | 13319.18 | 3.34% | 0.00 |
| 2025-10-10 | 48.29 | 46.89 | -1.41 | -2.92% | 46.40 | 48.29 | 29881 | 14052.34 | 3.39% | 10.01 |
| 2025-10-09 | 49.00 | 48.30 | -0.22 | -0.45% | 47.92 | 49.10 | 35042 | 16987.02 | 3.97% | 0.00 |
| 2025-09-30 | 50.02 | 48.52 | -0.86 | -1.74% | 48.38 | 50.88 | 34983 | 17168.34 | 3.96% | 0.00 |
| 2025-09-29 | 49.50 | 49.38 | -0.12 | -0.24% | 49.02 | 50.40 | 33947 | 16819.26 | 3.85% | 0.00 |
| 2025-09-26 | 51.73 | 49.50 | -2.70 | -5.17% | 49.48 | 51.90 | 38252 | 19258.23 | 4.33% | 0.00 |
| 2025-09-25 | 52.29 | 52.20 | -0.55 | -1.04% | 51.60 | 53.40 | 36469 | 19136.97 | 4.13% | 0.00 |
| 2025-09-24 | 53.25 | 52.75 | -0.53 | -0.99% | 50.98 | 53.25 | 48393 | 25310.53 | 5.48% | 0.00 |
| 2025-09-23 | 56.00 | 53.28 | -1.72 | -3.13% | 51.36 | 56.80 | 75431 | 40265.91 | 8.55% | 7.75 |
| 2025-09-22 | 55.48 | 55.00 | -2.80 | -4.84% | 54.31 | 57.79 | 112283 | 62605.57 | 12.72% | 10.58 |
| 2025-09-19 | 50.50 | 57.80 | 9.63 | 19.99% | 49.52 | 57.80 | 96710 | 54280.05 | 10.96% | 0.00 |
| 2025-09-18 | 47.71 | 48.17 | 0.39 | 0.82% | 46.28 | 50.18 | 54208 | 26016.21 | 6.14% | 0.00 |
| 2025-09-17 | 45.76 | 47.78 | 2.01 | 4.39% | 45.32 | 49.66 | 37039 | 17761.07 | 4.20% | 0.00 |
| 2025-09-16 | 43.48 | 45.77 | 1.98 | 4.52% | 43.47 | 46.93 | 36870 | 16756.85 | 4.18% | 0.00 |
| 2025-09-15 | 44.74 | 43.79 | -1.08 | -2.41% | 43.34 | 44.81 | 18830 | 8256.99 | 2.13% | 0.00 |
| 2025-09-12 | 42.85 | 44.87 | 1.62 | 3.75% | 42.70 | 46.18 | 37448 | 16827.38 | 4.24% | 0.00 |
| 2025-09-11 | 40.65 | 43.25 | 2.58 | 6.34% | 40.00 | 43.76 | 39781 | 16771.79 | 4.51% | 0.00 |
| 2025-09-10 | 41.62 | 40.67 | -0.65 | -1.57% | 40.55 | 41.98 | 20279 | 8326.93 | 2.30% | 0.00 |
| 2025-09-09 | 43.01 | 41.32 | -1.65 | -3.84% | 41.20 | 43.18 | 25641 | 10749.81 | 2.91% | 0.00 |
| 2025-09-08 | 43.71 | 42.97 | -0.78 | -1.78% | 42.60 | 44.47 | 30169 | 13042.36 | 3.42% | 0.00 |
| 2025-09-05 | 42.58 | 43.75 | 1.71 | 4.07% | 42.05 | 44.43 | 35308 | 15336.68 | 4.00% | 0.00 |
| 2025-09-04 | 45.54 | 42.04 | -3.28 | -7.24% | 41.33 | 46.50 | 37859 | 16508.78 | 4.29% | 0.00 |
| 2025-09-03 | 45.95 | 45.32 | -1.03 | -2.22% | 45.24 | 47.24 | 30592 | 14116.46 | 3.47% | 0.00 |
| 2025-09-02 | 50.00 | 46.35 | -2.77 | -5.64% | 45.68 | 50.39 | 50078 | 23864.24 | 5.68% | 0.00 |
| 2025-09-01 | 46.50 | 49.12 | 2.21 | 4.71% | 45.50 | 51.38 | 67520 | 32809.66 | 7.65% | 0.00 |
| 2025-08-29 | 48.60 | 46.91 | -1.57 | -3.24% | 46.16 | 48.60 | 36612 | 17174.31 | 4.15% | 0.00 |
| 2025-08-28 | 47.70 | 48.48 | 0.29 | 0.60% | 47.00 | 49.27 | 41113 | 19728.08 | 4.66% | 0.00 |
| 2025-08-27 | 48.13 | 48.19 | -0.01 | -0.02% | 47.63 | 50.20 | 43283 | 21181.33 | 4.91% | 0.00 |
| 2025-08-26 | 48.96 | 48.20 | -1.79 | -3.58% | 47.58 | 49.83 | 36396 | 17740.97 | 4.12% | 0.00 |
| 2025-08-25 | 50.00 | 49.99 | 1.12 | 2.29% | 49.34 | 54.00 | 57254 | 29095.17 | 6.49% | 0.00 |
上证大盘股票行情在线 K线走势图
富信科技(688662)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
