富信科技
SH688662 前复权 STAR
110.50
-3.59
(-3.15%)
今开
116.03
最高
118.88
最低
110.10
昨收
114.09
振幅
7.70%
成交量
115,402.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
119.60
MA10
109.88
MA20
97.05
MA60
90.41
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.03 | 118.88 | 110.10 | 110.50 | 115,402万 |
| 2 | 2026-09-29 | 114.38 | 118.98 | 112.54 | 114.09 | 120,928万 |
| 3 | 2026-09-28 | 130.00 | 132.00 | 108.83 | 114.50 | 191,068万 |
| 4 | 2026-09-24 | 133.00 | 137.98 | 127.60 | 128.28 | 183,606万 |
| 5 | 2026-09-23 | 118.87 | 134.86 | 115.30 | 130.61 | 207,293万 |
| 6 | 2026-09-22 | 111.89 | 120.00 | 110.00 | 112.39 | 165,807万 |
| 7 | 2026-09-21 | 100.31 | 109.98 | 100.31 | 107.90 | 156,225万 |
| 8 | 2026-09-18 | 94.44 | 96.50 | 92.20 | 95.90 | 118,882万 |
| 9 | 2026-09-17 | 92.84 | 94.60 | 91.31 | 91.75 | 93,778万 |
| 10 | 2026-09-16 | 87.05 | 93.25 | 87.05 | 92.84 | 119,296万 |
| 11 | 2026-09-15 | 86.50 | 89.49 | 85.70 | 86.82 | 88,330万 |
| 12 | 2026-09-14 | 81.00 | 89.11 | 78.50 | 87.20 | 120,723万 |