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 |
|---|
| 2026-02-05 | 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 |
| 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 |
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
