富信科技（688662）历史行情

以下为富信科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	116.030	110.500	118.880	110.100	-3.590	-3.147%	1,154.02万	13.15亿	10.061%
2026-10-05	116.030	110.500	118.880	110.100	-3.590	-3.147%	1,154.02万	13.15亿	10.061%
2026-10-02	116.030	110.500	118.880	110.100	-3.590	-3.147%	1,154.02万	13.15亿	10.061%
2026-10-01	116.030	110.500	118.880	110.100	-3.590	-3.147%	1,154.02万	13.15亿	10.061%
2026-09-30	116.030	110.500	118.880	110.100	-3.590	-3.147%	1,154.02万	0.00亿	0.000%
2026-09-29	114.380	114.090	118.980	112.540	-0.410	-0.358%	1,209.28万	0.00亿	0.000%
2026-09-28	130.000	114.500	132.000	108.830	-13.780	-10.742%	1,910.68万	0.00亿	0.000%
2026-09-27	133.000	128.280	137.980	127.600	-2.330	-1.784%	1,836.06万	24.29亿	16.007%
2026-09-24	133.000	128.280	137.980	127.600	-2.330	-1.784%	1,836.06万	0.00亿	0.000%
2026-09-23	118.870	130.610	134.860	115.300	18.220	16.211%	2,072.93万	0.00亿	0.000%
2026-09-22	111.890	112.390	120.000	110.000	4.490	4.161%	1,658.07万	0.00亿	0.000%
2026-09-21	100.310	107.900	109.980	100.310	12.000	12.513%	1,562.25万	0.00亿	0.000%
2026-09-18	94.440	95.900	96.500	92.200	4.150	4.523%	1,188.82万	0.00亿	0.000%
2026-09-17	92.840	91.750	94.600	91.310	-1.090	-1.174%	937.78万	0.00亿	0.000%
2026-09-16	87.050	92.840	93.250	87.050	6.020	6.934%	1,192.96万	0.00亿	0.000%
2026-09-15	86.500	86.820	89.490	85.700	-0.380	-0.436%	883.30万	0.00亿	0.000%
2026-09-14	81.000	87.200	89.110	78.500	4.540	5.492%	1,207.23万	0.00亿	0.000%
2026-09-11	86.000	82.660	87.800	78.780	-5.180	-5.897%	1,235.12万	0.00亿	0.000%
2026-09-10	81.800	87.840	88.490	80.800	5.410	6.563%	1,159.21万	0.00亿	0.000%
2026-09-09	86.000	82.430	86.160	81.700	-0.650	-0.782%	626.68万	0.00亿	0.000%
2026-09-08	85.370	83.080	85.800	82.410	-2.290	-2.682%	637.42万	0.00亿	0.000%
2026-09-07	80.550	85.370	86.500	80.500	5.870	7.384%	929.11万	0.00亿	0.000%
2026-09-04	84.800	79.500	85.890	78.500	-4.500	-5.357%	783.16万	0.00亿	0.000%
2026-09-03	84.650	84.000	85.490	81.700	0.570	0.683%	583.35万	0.00亿	0.000%
2026-09-02	83.720	83.430	85.000	82.400	-2.000	-2.341%	629.78万	0.00亿	0.000%
2026-09-01	91.000	85.430	91.000	84.500	-5.060	-5.592%	841.63万	0.00亿	0.000%
2026-08-31	86.540	90.490	92.500	86.100	0.320	0.355%	782.35万	0.00亿	0.000%
2026-08-28	90.900	90.170	96.160	89.770	-1.490	-1.626%	1,255.20万	0.00亿	0.000%
2026-08-27	88.000	91.660	92.350	86.610	5.050	5.831%	1,078.43万	0.00亿	0.000%
2026-08-26	88.800	86.610	89.260	82.360	-0.690	-0.790%	957.91万	0.00亿	0.000%
2026-08-25	88.000	87.300	88.990	83.800	-2.150	-2.404%	821.73万	0.00亿	0.000%
2026-08-24	91.010	89.450	92.190	85.810	-2.370	-2.581%	925.38万	0.00亿	0.000%
2026-08-21	92.970	91.820	95.650	90.140	-2.840	-3.000%	985.67万	0.00亿	0.000%
2026-08-20	94.000	94.660	98.130	89.500	2.420	2.624%	1,235.60万	0.00亿	0.000%
2026-08-19	97.550	92.240	99.320	91.500	-13.520	-12.784%	1,464.31万	0.00亿	0.000%
2026-08-18	108.760	105.760	112.550	101.890	-2.150	-1.992%	1,556.50万	0.00亿	0.000%
2026-08-17	104.000	107.910	110.940	98.010	9.510	9.665%	2,026.61万	0.00亿	0.000%
2026-08-14	85.500	98.400	98.400	85.500	16.400	20.000%	1,780.22万	0.00亿	0.000%
2026-08-13	87.950	82.000	88.430	82.000	-2.980	-3.507%	1,117.68万	0.00亿	0.000%
2026-08-12	83.570	84.980	86.550	82.000	2.440	2.956%	1,002.46万	0.00亿	0.000%
2026-08-11	82.140	82.540	84.900	80.030	-0.860	-1.031%	1,126.47万	0.00亿	0.000%
2026-08-10	92.000	83.400	92.000	81.900	-7.100	-7.845%	1,611.07万	0.00亿	0.000%
2026-08-07	85.470	90.500	92.000	84.010	6.700	7.995%	1,734.75万	0.00亿	0.000%
2026-08-06	76.050	83.800	84.500	76.050	5.150	6.548%	1,621.34万	0.00亿	0.000%
2026-08-05	66.800	78.650	80.400	66.800	8.660	12.373%	1,556.86万	0.00亿	0.000%
2026-08-04	67.500	69.990	70.880	65.000	4.890	7.512%	1,012.85万	0.00亿	0.000%
2026-08-03	65.500	65.100	66.790	62.430	-1.030	-1.558%	993.80万	0.00亿	0.000%
2026-07-31	69.500	66.130	73.500	66.000	3.450	5.504%	1,089.32万	0.00亿	0.000%
2026-07-30	69.360	62.680	69.810	61.680	-6.940	-9.968%	877.77万	0.00亿	0.000%
2026-07-29	71.030	69.620	72.340	64.880	-1.390	-1.957%	940.71万	0.00亿	0.000%
2026-07-28	77.970	71.010	79.870	70.000	-8.990	-11.238%	856.59万	0.00亿	0.000%
2026-07-27	76.000	80.000	80.500	74.060	4.000	5.263%	746.12万	0.00亿	0.000%
2026-07-24	77.770	76.000	80.880	74.520	-2.000	-2.564%	742.77万	0.00亿	0.000%
2026-07-23	81.200	78.000	84.000	77.100	-2.200	-2.743%	765.34万	0.00亿	0.000%
2026-07-22	83.200	80.200	85.990	79.500	-4.400	-5.201%	1,186.85万	0.00亿	0.000%
2026-07-21	72.370	84.600	85.010	61.530	13.600	19.155%	1,591.57万	0.00亿	0.000%
2026-07-20	85.060	71.000	85.290	67.640	-10.290	-12.658%	1,182.61万	0.00亿	0.000%
2026-07-17	94.000	81.290	95.000	81.000	-11.460	-12.356%	870.09万	0.00亿	0.000%
2026-07-16	98.050	92.750	101.250	92.000	-7.250	-7.250%	782.26万	0.00亿	0.000%
2026-07-15	106.260	100.000	107.480	99.000	-3.260	-3.157%	557.87万	0.00亿	0.000%
2026-07-14	99.950	103.260	105.700	96.110	5.260	5.367%	678.53万	0.00亿	0.000%
2026-07-13	109.730	98.000	111.300	97.100	-10.560	-9.727%	887.54万	0.00亿	0.000%
2026-07-10	118.100	108.560	123.550	108.500	-6.440	-5.600%	1,144.14万	0.00亿	0.000%
2026-07-09	114.710	115.000	115.900	105.000	2.300	2.041%	985.86万	0.00亿	0.000%
2026-07-08	118.080	112.700	122.800	111.000	-4.510	-3.848%	727.85万	0.00亿	0.000%
2026-07-07	122.650	117.210	124.900	113.600	-5.440	-4.435%	903.97万	0.00亿	0.000%
2026-07-06	136.250	122.650	137.490	121.990	-11.850	-8.810%	1,027.41万	0.00亿	0.000%
2026-07-03	142.800	134.500	145.790	134.500	-6.620	-4.691%	970.69万	0.00亿	0.000%
2026-07-02	138.020	141.120	153.100	138.020	-9.540	-6.332%	1,011.93万	0.00亿	0.000%
2026-07-01	159.080	150.660	162.560	148.210	-17.340	-10.321%	1,045.07万	0.00亿	0.000%
2026-06-30	154.000	168.000	169.550	145.520	12.000	7.692%	1,115.77万	0.00亿	0.000%
2026-06-29	166.070	156.000	171.600	139.660	-16.800	-9.722%	1,395.64万	0.00亿	0.000%
2026-06-26	181.600	172.800	191.000	171.220	-11.200	-6.087%	873.42万	0.00亿	0.000%
2026-06-25	185.000	184.000	202.880	177.900	-3.100	-1.657%	1,073.49万	0.00亿	0.000%
2026-06-24	171.040	187.100	188.030	162.000	12.550	7.190%	1,127.11万	0.00亿	0.000%
2026-06-23	184.920	174.550	195.900	166.000	3.060	1.784%	1,510.90万	0.00亿	0.000%
2026-06-22	158.660	171.490	171.490	149.000	28.580	19.999%	1,193.14万	0.00亿	0.000%
2026-06-18	134.000	142.910	146.000	134.000	6.910	5.081%	1,094.11万	0.00亿	0.000%
2026-06-17	124.990	136.000	136.000	121.000	1.240	0.920%	1,745.72万	0.00亿	0.000%
2026-06-16	115.980	134.760	140.240	115.900	17.890	15.308%	2,211.38万	0.00亿	0.000%
2026-06-15	114.870	116.870	121.540	106.870	1.169	1.010%	1,766.04万	0.00亿	0.000%
2026-06-12	105.854	115.701	117.855	102.423	17.539	17.867%	1,823.78万	0.00亿	0.000%
2026-06-11	95.084	98.162	101.239	88.938	12.124	14.091%	1,404.54万	0.00亿	0.000%
2026-06-10	70.221	86.038	86.038	68.952	14.394	20.091%	1,117.15万	0.00亿	0.000%
2026-06-09	65.082	71.644	73.929	65.082	7.962	12.503%	863.08万	0.00亿	0.000%
2026-06-08	64.313	63.682	67.313	62.182	-4.293	-6.316%	512.51万	0.00亿	0.000%
2026-06-05	71.759	67.975	72.513	67.159	-3.123	-4.393%	520.57万	0.00亿	0.000%
2026-06-04	65.097	71.098	72.752	63.659	4.362	6.536%	626.17万	0.00亿	0.000%
2026-06-03	70.736	66.736	71.498	65.851	-1.616	-2.364%	592.24万	0.00亿	0.000%
2026-06-02	67.082	68.352	70.221	64.313	1.116	1.660%	536.64万	0.00亿	0.000%
2026-06-01	72.160	67.236	72.775	66.705	-5.693	-7.806%	646.65万	0.00亿	0.000%
2026-05-29	78.929	72.929	80.845	69.936	-4.677	-6.027%	712.40万	0.00亿	0.000%
2026-05-28	72.944	77.606	78.837	72.398	2.908	3.893%	692.31万	0.00亿	0.000%
2026-05-27	73.260	74.698	79.699	71.736	0.761	1.029%	871.19万	0.00亿	0.000%
2026-05-26	74.706	73.937	77.383	71.852	-0.954	-1.274%	731.95万	0.00亿	0.000%
2026-05-25	67.113	74.891	78.929	66.467	9.032	13.714%	1,089.62万	0.00亿	0.000%
2026-05-22	66.182	65.859	67.275	64.705	0.485	0.742%	612.90万	0.00亿	0.000%
2026-05-21	75.083	65.374	76.614	65.313	-6.170	-8.624%	964.71万	0.00亿	0.000%
2026-05-20	71.252	71.544	75.144	69.313	3.692	5.441%	914.66万	0.00亿	0.000%
2026-05-19	64.897	67.852	68.744	63.543	1.462	2.202%	679.88万	0.00亿	0.000%
2026-05-18	66.490	66.390	68.544	64.990	-0.508	-0.759%	965.64万	0.00亿	0.000%
2026-05-15	61.074	66.898	71.113	61.074	7.686	12.980%	1,565.05万	0.00亿	0.000%
2026-05-14	62.466	59.212	63.151	58.851	-3.254	-5.209%	769.10万	0.00亿	0.000%
2026-05-13	62.082	62.466	63.159	61.113	-0.493	-0.783%	705.94万	0.00亿	0.000%
2026-05-12	66.221	62.959	66.221	60.889	-1.561	-2.419%	739.94万	0.00亿	0.000%
2026-05-11	60.466	64.520	67.313	60.466	6.492	11.188%	800.57万	0.00亿	0.000%
2026-05-08	56.620	58.028	59.428	55.597	0.331	0.574%	658.36万	0.00亿	0.000%
2026-05-07	52.235	57.697	59.251	51.235	5.662	10.881%	880.42万	0.00亿	0.000%
2026-05-06	54.658	52.035	54.881	51.789	-1.700	-3.164%	658.93万	0.00亿	0.000%
2026-04-30	51.750	53.735	54.466	51.327	2.077	4.021%	523.61万	0.00亿	0.000%
2026-04-29	52.058	51.658	53.150	51.004	-1.062	-2.014%	370.79万	0.00亿	0.000%
2026-04-28	53.397	52.720	54.689	52.312	-1.477	-2.725%	487.12万	0.00亿	0.000%
2026-04-27	53.158	54.197	57.058	53.158	3.731	7.393%	858.76万	0.00亿	0.000%
2026-04-24	52.543	50.466	55.989	50.312	-2.154	-4.094%	736.65万	0.00亿	0.000%
2026-04-23	57.766	52.620	58.866	52.043	-4.654	-8.126%	849.39万	0.00亿	0.000%
2026-04-22	54.120	57.274	57.697	53.550	3.000	5.528%	861.27万	0.00亿	0.000%
2026-04-21	51.712	54.274	55.243	51.466	2.039	3.904%	658.91万	0.00亿	0.000%
2026-04-20	52.527	52.235	53.543	51.389	-1.615	-2.999%	735.91万	0.00亿	0.000%
2026-04-17	50.689	53.850	55.081	49.704	4.331	8.746%	972.48万	0.00亿	0.000%
2026-04-16	49.950	49.519	50.212	48.873	-0.393	-0.787%	461.28万	0.00亿	0.000%
2026-04-15	49.696	49.912	53.543	49.312	0.239	0.481%	797.11万	0.00亿	0.000%
2026-04-14	49.704	49.673	51.158	49.173	-0.400	-0.799%	552.30万	0.00亿	0.000%
2026-04-13	48.158	50.073	50.073	47.450	1.346	2.762%	545.39万	0.00亿	0.000%
2026-04-10	48.165	48.727	49.850	46.773	0.992	2.078%	637.00万	0.00亿	0.000%
2026-04-09	45.665	47.735	48.542	45.665	0.000	0.000%	544.43万	0.00亿	0.000%
2026-04-08	44.427	46.558	46.619	44.427	0.000	0.000%	559.90万	0.00亿	0.000%
2026-04-07	43.773	42.903	44.604	42.542	0.000	0.000%	397.18万	0.00亿	0.000%
2026-04-03	45.311	44.080	46.234	43.657	0.000	0.000%	472.84万	0.00亿	0.000%
2026-04-02	44.857	44.534	46.511	44.134	0.000	0.000%	348.99万	0.00亿	0.000%
2026-04-01	44.811	45.311	45.711	43.857	0.000	0.000%	445.90万	0.00亿	0.000%