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 |
|---|
| 2026-03-26 | 59.50 | 58.27 | -1.73 | -2.88% | 57.67 | 60.60 | 39221 | 23150.11 | 4.44% | 0.00 |
| 2026-03-25 | 57.23 | 60.00 | 4.17 | 7.47% | 56.94 | 62.22 | 77759 | 46723.79 | 8.81% | 0.00 |
| 2026-03-24 | 53.01 | 55.83 | 3.94 | 7.59% | 52.11 | 56.88 | 49300 | 26748.53 | 5.59% | 0.00 |
| 2026-03-23 | 53.42 | 51.89 | -5.45 | -9.50% | 51.33 | 55.54 | 55575 | 29828.81 | 6.30% | 0.00 |
| 2026-03-20 | 59.04 | 57.34 | -0.11 | -0.19% | 57.30 | 61.33 | 63669 | 37703.99 | 7.22% | 0.00 |
| 2026-03-19 | 57.00 | 57.45 | -1.35 | -2.30% | 57.00 | 59.30 | 40848 | 23704.02 | 4.63% | 0.00 |
| 2026-03-18 | 56.50 | 58.80 | 2.28 | 4.03% | 56.50 | 59.07 | 41419 | 23932.53 | 4.69% | 0.00 |
| 2026-03-17 | 62.83 | 56.52 | -4.31 | -7.09% | 56.35 | 62.93 | 64764 | 37859.89 | 7.34% | 0.00 |
| 2026-03-16 | 60.60 | 60.83 | -0.07 | -0.11% | 59.06 | 61.40 | 55511 | 33452.37 | 6.29% | 0.00 |
| 2026-03-13 | 64.21 | 60.90 | -4.77 | -7.26% | 60.82 | 65.74 | 65032 | 40974.38 | 7.37% | 0.00 |
| 2026-03-12 | 68.51 | 65.67 | -4.23 | -6.05% | 64.65 | 70.90 | 76370 | 51202.20 | 8.65% | 0.00 |
| 2026-03-11 | 71.90 | 69.90 | -1.88 | -2.62% | 68.93 | 73.80 | 83210 | 59204.52 | 9.43% | 0.00 |
| 2026-03-10 | 64.46 | 71.78 | 9.63 | 15.49% | 63.30 | 73.00 | 98428 | 68782.28 | 11.15% | 0.00 |
| 2026-03-09 | 61.56 | 62.15 | -3.60 | -5.48% | 56.86 | 62.97 | 84297 | 49835.02 | 9.55% | 0.00 |
| 2026-03-06 | 64.15 | 65.75 | 3.03 | 4.83% | 64.09 | 69.59 | 94958 | 63473.62 | 10.76% | 0.00 |
| 2026-03-05 | 63.00 | 62.72 | 0.87 | 1.41% | 60.41 | 63.63 | 81532 | 50832.36 | 9.24% | 0.00 |
| 2026-03-04 | 54.80 | 61.85 | 6.46 | 11.66% | 54.50 | 63.70 | 110881 | 66854.47 | 12.57% | 0.00 |
| 2026-03-03 | 59.55 | 55.39 | -2.83 | -4.86% | 55.39 | 60.50 | 50505 | 28956.88 | 5.72% | 0.00 |
| 2026-03-02 | 58.50 | 58.22 | -2.28 | -3.77% | 58.00 | 60.00 | 47194 | 27717.43 | 5.35% | 0.00 |
| 2026-02-27 | 58.10 | 60.50 | 1.17 | 1.97% | 56.68 | 61.18 | 52864 | 31006.46 | 5.99% | 0.00 |
| 2026-02-26 | 57.89 | 59.33 | 1.73 | 3.00% | 57.58 | 60.37 | 57780 | 34246.93 | 6.55% | 0.00 |
| 2026-02-25 | 55.56 | 57.60 | 1.55 | 2.77% | 55.56 | 59.55 | 47513 | 27587.96 | 5.38% | 0.00 |
| 2026-02-24 | 56.40 | 56.05 | -0.35 | -0.62% | 55.83 | 57.88 | 44668 | 25379.42 | 5.06% | 0.00 |
| 2026-02-13 | 56.68 | 56.40 | -1.94 | -3.33% | 56.20 | 58.00 | 42310 | 24100.57 | 4.79% | 0.00 |
| 2026-02-12 | 59.13 | 58.34 | -0.49 | -0.83% | 57.40 | 59.77 | 47575 | 27809.63 | 5.39% | 0.00 |
| 2026-02-11 | 57.12 | 58.83 | 1.13 | 1.96% | 57.01 | 60.50 | 54666 | 32361.71 | 6.20% | 0.00 |
| 2026-02-10 | 56.00 | 57.70 | 1.75 | 3.13% | 56.00 | 60.28 | 69202 | 40629.01 | 7.84% | 0.00 |
| 2026-02-09 | 55.55 | 55.95 | 2.55 | 4.78% | 54.30 | 57.89 | 59194 | 33287.47 | 6.71% | 0.00 |
| 2026-02-06 | 51.05 | 53.40 | 1.75 | 3.39% | 50.94 | 55.60 | 50367 | 26905.25 | 5.71% | 0.00 |
| 2026-02-05 | 52.80 | 51.65 | -2.02 | -3.76% | 50.83 | 53.48 | 30554 | 15808.55 | 3.46% | 0.00 |
| 2026-02-04 | 54.88 | 53.67 | -1.04 | -1.90% | 52.08 | 55.08 | 46432 | 24714.47 | 5.26% | 0.00 |
| 2026-02-03 | 52.81 | 54.71 | 2.76 | 5.31% | 52.12 | 54.92 | 58016 | 31253.56 | 6.57% | 0.00 |
| 2026-02-02 | 52.50 | 51.95 | -1.43 | -2.68% | 51.82 | 54.12 | 37796 | 19945.32 | 4.28% | 0.00 |
| 2026-01-30 | 49.75 | 53.38 | 3.23 | 6.44% | 49.00 | 53.65 | 61798 | 32083.12 | 7.00% | 0.00 |
| 2026-01-29 | 51.60 | 50.15 | -1.47 | -2.85% | 50.02 | 52.50 | 36275 | 18529.82 | 4.11% | 0.00 |
| 2026-01-28 | 52.30 | 51.62 | -0.84 | -1.60% | 51.00 | 53.66 | 37959 | 19845.90 | 4.30% | 0.00 |
| 2026-01-27 | 51.70 | 52.46 | 0.48 | 0.92% | 49.40 | 52.91 | 47085 | 24168.31 | 5.34% | 0.00 |
| 2026-01-26 | 53.33 | 51.98 | -1.54 | -2.88% | 51.18 | 53.71 | 47215 | 24598.38 | 5.35% | 0.00 |
| 2026-01-23 | 54.53 | 53.52 | -1.22 | -2.23% | 53.10 | 54.53 | 45995 | 24679.61 | 5.21% | 0.00 |
| 2026-01-22 | 54.54 | 54.74 | 0.11 | 0.20% | 54.00 | 55.95 | 44583 | 24520.70 | 5.05% | 0.00 |
| 2026-01-21 | 52.56 | 54.63 | 0.65 | 1.20% | 52.55 | 56.00 | 52466 | 28720.84 | 5.95% | 0.00 |
| 2026-01-20 | 57.45 | 53.98 | -4.02 | -6.93% | 52.51 | 57.50 | 80049 | 43711.45 | 9.07% | 0.00 |
| 2026-01-19 | 59.42 | 58.00 | -1.27 | -2.14% | 56.77 | 59.88 | 59904 | 34799.19 | 6.79% | 0.00 |
| 2026-01-16 | 58.00 | 59.27 | 1.58 | 2.74% | 57.10 | 59.58 | 84737 | 49599.33 | 9.60% | 0.00 |
| 2026-01-15 | 54.25 | 57.69 | 2.51 | 4.55% | 53.30 | 57.75 | 91301 | 50862.44 | 10.35% | 0.00 |
| 2026-01-14 | 54.03 | 55.18 | 1.30 | 2.41% | 53.50 | 57.00 | 78572 | 43382.56 | 8.90% | 0.00 |
| 2026-01-13 | 58.12 | 53.88 | -4.54 | -7.77% | 53.42 | 58.40 | 82580 | 45725.81 | 9.36% | 0.00 |
| 2026-01-12 | 59.60 | 58.42 | -1.33 | -2.23% | 56.81 | 59.75 | 79179 | 46054.88 | 8.97% | 4.52 |
| 2026-01-09 | 58.01 | 59.75 | -0.15 | -0.25% | 57.11 | 63.36 | 96710 | 57723.99 | 10.96% | 0.00 |
| 2026-01-08 | 63.80 | 59.90 | -1.83 | -2.96% | 58.50 | 65.99 | 130356 | 79926.52 | 14.77% | 0.00 |
| 2026-01-07 | 51.30 | 61.73 | 10.29 | 20.00% | 51.16 | 61.73 | 146344 | 84784.77 | 16.58% | 4.00 |
| 2026-01-06 | 53.20 | 51.44 | -1.90 | -3.56% | 50.00 | 53.20 | 76933 | 39302.95 | 8.72% | 0.00 |
| 2026-01-05 | 51.10 | 53.34 | 2.09 | 4.08% | 50.28 | 54.31 | 72582 | 38397.52 | 8.23% | 0.00 |
| 2025-12-31 | 52.71 | 51.25 | 0.24 | 0.47% | 50.01 | 52.90 | 48151 | 24601.80 | 5.46% | 0.00 |
| 2025-12-30 | 51.62 | 51.01 | -1.09 | -2.09% | 50.76 | 52.70 | 52262 | 27071.75 | 5.92% | 0.00 |
| 2025-12-29 | 52.98 | 52.10 | -0.62 | -1.18% | 51.68 | 53.29 | 38907 | 20341.76 | 4.41% | 0.00 |
| 2025-12-26 | 53.50 | 52.72 | -0.68 | -1.27% | 51.56 | 53.50 | 49823 | 26100.00 | 5.65% | 0.00 |
| 2025-12-25 | 54.99 | 53.40 | -1.44 | -2.63% | 52.60 | 55.49 | 60366 | 32363.92 | 6.84% | 0.00 |
| 2025-12-24 | 52.97 | 54.84 | 1.17 | 2.18% | 52.13 | 56.12 | 94849 | 51275.75 | 10.75% | 0.00 |
| 2025-12-23 | 48.50 | 53.67 | 5.51 | 11.44% | 47.70 | 55.29 | 136125 | 69984.85 | 15.43% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
