富信科技 (688662) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	44.18	43.86	-0.08	-0.18%	42.99	44.67	30911	13478	3.50%
2025-07-31	43.18	43.94	0.71	1.64%	42.82	45.94	54840	24426	6.21%
2025-07-30	43.50	43.23	-0.55	-1.26%	42.20	44.08	29689	12778	3.36%
2025-07-29	43.60	43.78	-0.10	-0.23%	43.03	44.71	46623	20471	5.28%
2025-07-28	42.80	43.88	1.52	3.59%	42.10	44.80	56123	24392	6.36%
2025-07-25	42.50	42.36	0.08	0.19%	42.29	43.88	47484	20398	5.38%
2025-07-24	44.30	42.28	-2.54	-5.67%	41.96	46.50	71830	31196	8.14%
2025-07-23	45.00	44.82	-1.07	-2.33%	42.59	45.70	93267	41126	10.57%
2025-07-22	42.00	45.89	7.65	20.01%	41.18	45.89	83577	37777	9.47%
2025-07-21	38.27	38.24	-0.22	-0.57%	37.90	38.61	7941	3029	0.90%
2025-07-18	39.28	38.46	-0.39	-1.00%	38.18	39.39	10623	4092	1.20%
2025-07-17	38.43	38.85	0.31	0.80%	38.18	39.57	13169	5115	1.49%
2025-07-16	38.40	38.54	0.10	0.26%	38.30	39.40	12725	4937	1.44%
2025-07-15	38.05	38.44	0.55	1.45%	37.78	39.20	15349	5889	1.74%
2025-07-14	37.63	37.89	-0.02	-0.05%	37.43	38.16	8103	3062	0.92%
2025-07-11	38.29	37.91	-0.40	-1.04%	37.52	38.29	9590	3625	1.09%
2025-07-10	39.21	38.31	-0.90	-2.30%	37.93	39.43	17038	6556	1.93%
2025-07-09	38.33	39.21	1.03	2.70%	38.00	39.97	32729	12871	3.71%
2025-07-08	35.76	38.18	2.78	7.85%	35.12	38.39	30250	11327	3.43%
2025-07-07	35.41	35.40	-0.01	-0.03%	34.96	35.74	7438	2622	0.84%
2025-07-04	36.11	35.41	-0.50	-1.39%	35.41	36.11	7259	2586	0.82%
2025-07-03	36.03	35.91	0.02	0.06%	35.45	36.20	6842	2446	0.78%
2025-07-02	36.07	35.89	-0.17	-0.47%	35.34	36.07	7877	2804	0.89%
2025-07-01	36.62	36.06	-0.39	-1.07%	35.72	36.62	7738	2788	0.88%
2025-06-30	35.97	36.45	0.69	1.93%	35.97	36.77	11710	4266	1.33%
2025-06-27	35.63	35.76	0.51	1.45%	35.08	36.18	10600	3790	1.20%
2025-06-26	35.86	35.25	-0.45	-1.26%	35.23	35.87	7361	2613	0.83%
2025-06-25	35.40	35.70	0.37	1.05%	35.00	35.74	11041	3913	1.25%
2025-06-24	34.35	35.33	1.35	3.97%	34.07	35.33	9605	3353	1.09%
2025-06-23	34.19	33.98	-0.07	-0.21%	33.30	34.49	6494	2203	0.74%
2025-06-20	35.00	34.40	-0.59	-1.69%	34.37	36.60	10681	3755	1.21%
2025-06-19	35.20	34.99	-0.21	-0.60%	34.50	35.90	9633	3365	1.09%
2025-06-18	34.00	35.20	0.58	1.68%	34.00	35.28	8644	3003	0.98%
2025-06-17	34.96	34.62	-0.23	-0.66%	34.48	35.37	7271	2525	0.82%
2025-06-16	34.11	34.85	0.75	2.20%	34.09	35.69	9638	3378	1.09%
2025-06-13	35.02	34.10	-0.92	-2.63%	34.00	35.10	8283	2844	0.94%
2025-06-12	34.74	35.02	-0.04	-0.11%	34.74	35.49	7935	2787	0.90%
2025-06-11	34.89	35.06	0.23	0.66%	34.60	35.42	5667	1992	0.64%
2025-06-10	35.58	34.83	-0.87	-2.44%	34.25	35.70	9516	3323	1.08%
2025-06-09	35.51	35.70	-0.28	-0.78%	35.34	36.61	13161	4690	1.49%
2025-06-06	35.99	35.98	-0.24	-0.66%	35.65	36.24	6174	2217	0.70%
2025-06-05	35.39	36.22	0.72	2.03%	34.93	36.47	10178	3645	1.15%
2025-06-04	34.88	35.50	0.64	1.84%	34.83	35.77	7752	2747	0.88%
2025-06-03	34.58	34.86	0.27	0.78%	34.25	35.14	5250	1827	0.59%
2025-05-30	35.83	34.59	-1.23	-3.43%	34.43	35.83	8059	2805	0.91%
2025-05-29	35.51	35.82	0.31	0.87%	35.15	36.06	7266	2602	0.82%
2025-05-28	35.90	35.51	0.06	0.17%	35.31	36.21	5914	2111	0.67%
2025-05-27	36.26	35.45	-0.71	-1.96%	35.10	36.26	7719	2738	0.87%
2025-05-26	35.89	36.16	0.12	0.33%	35.75	36.48	6812	2456	0.77%
2025-05-23	36.66	36.04	-0.74	-2.01%	35.99	37.23	8157	2973	0.92%
2025-05-22	37.27	36.78	-0.34	-0.92%	36.67	37.68	8575	3180	0.97%
2025-05-21	37.81	37.12	-0.69	-1.82%	37.04	37.94	9639	3593	1.09%
2025-05-20	37.35	37.81	0.15	0.40%	37.23	38.11	8293	3129	0.94%
2025-05-19	37.31	37.66	0.19	0.51%	36.84	37.88	10312	3845	1.17%
2025-05-16	37.25	37.47	0.16	0.43%	37.20	38.23	10300	3893	1.17%
2025-05-15	37.71	37.31	-0.49	-1.30%	37.02	37.80	10176	3796	1.15%
2025-05-14	38.74	37.80	-0.77	-2.00%	37.66	39.24	17324	6594	1.96%
2025-05-13	38.80	38.57	0.17	0.44%	38.55	39.59	15496	6036	1.76%
2025-05-12	38.60	38.40	-0.02	-0.05%	38.08	38.80	11226	4311	1.27%
2025-05-09	38.85	38.42	-0.40	-1.03%	37.83	39.25	18961	7277	2.15%
2025-05-08	38.20	38.82	0.53	1.38%	37.85	39.08	15673	6078	1.78%
2025-05-07	39.65	38.29	-0.97	-2.47%	37.93	39.96	24425	9436	2.77%
2025-05-06	38.25	39.26	1.01	2.64%	38.25	39.50	18522	7262	2.10%
2025-04-30	38.10	38.25	0.45	1.19%	37.50	38.55	15501	5906	1.76%
2025-04-29	37.66	37.80	-0.05	-0.13%	37.66	38.50	18654	7078	2.11%
2025-04-28	37.77	37.85	-0.45	-1.17%	37.45	39.10	26384	10028	2.99%
2025-04-25	38.35	38.30	-1.45	-3.65%	37.01	39.79	39402	15147	4.47%
2025-04-24	39.88	39.75	-0.33	-0.82%	39.03	40.47	26895	10680	3.05%