富信科技(688662)股票信息
| 股票代码 | 688662 |
| 股票名称 | 富信科技 |
| 最新价/元 | 26.25 |
| 涨跌额/元 | -2.31 |
| 涨跌幅/% | -8.09 |
| 买入/元 | 26.18 |
| 卖出/元 | 26.25 |
| 昨收/元 | 28.56 |
| 今开/元 | 28.28 |
| 最高/元 | 28.50 |
| 最低/元 | 25.88 |
| 成交量/手 | 18187.47 |
| 成交额/万 | 4900.62 |
| 股净值/元 | -175.00 |
| 市净率 | 3.44 |
| 总市值/万 | 231630.00 |
| 流通值/万 | 231630.00 |
| 换手率/% | 2.06 |
| 入市日期 | 2021-04-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
富信科技(688662)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 28.28 | 26.25 | -2.31 | -8.09 | 18187.47 | 4900.62 | 2.06 |
| 2024-10-10 | 28.71 | 28.56 | -0.57 | -1.96 | 20112.08 | 5821.04 | 2.28 |
| 2024-10-09 | 30.80 | 29.13 | -3.71 | -11.30 | 39707.56 | 11922.38 | 4.50 |
| 2024-10-08 | 33.31 | 32.84 | 4.52 | 15.96 | 52746.81 | 17122.75 | 5.98 |
| 2024-09-30 | 24.80 | 28.32 | 4.38 | 18.30 | 48566.16 | 13349.49 | 5.50 |
| 2024-09-27 | 23.01 | 23.94 | 0.92 | 4.00 | 11810.59 | 2751.16 | 1.34 |
| 2024-09-26 | 21.25 | 23.02 | 1.56 | 7.27 | 14360.92 | 3205.88 | 1.63 |
| 2024-09-25 | 21.99 | 21.46 | 0.01 | 0.05 | 6403.24 | 1391.59 | 0.73 |
| 2024-09-24 | 20.65 | 21.45 | 0.82 | 3.98 | 7600.30 | 1602.18 | 0.86 |
| 2024-09-23 | 20.55 | 20.63 | 0.02 | 0.10 | 3526.23 | 729.87 | 0.40 |
| 2024-09-20 | 21.06 | 20.61 | -0.22 | -1.06 | 2907.48 | 601.74 | 0.33 |
| 2024-09-19 | 20.43 | 20.83 | 0.41 | 2.01 | 4439.97 | 919.40 | 0.50 |
| 2024-09-18 | 20.97 | 20.42 | -0.37 | -1.78 | 5446.08 | 1113.49 | 0.62 |
| 2024-09-13 | 21.29 | 20.79 | -0.41 | -1.93 | 4890.67 | 1020.95 | 0.55 |
| 2024-09-12 | 21.09 | 21.20 | 0.14 | 0.67 | 4967.11 | 1060.56 | 0.56 |
| 2024-09-11 | 21.52 | 21.06 | -0.46 | -2.14 | 3259.85 | 691.57 | 0.37 |
| 2024-09-10 | 21.03 | 21.52 | 0.39 | 1.85 | 4777.53 | 1012.68 | 0.54 |
| 2024-09-09 | 21.38 | 21.13 | -0.30 | -1.40 | 5501.18 | 1167.56 | 0.62 |
| 2024-09-06 | 22.15 | 21.43 | -0.92 | -4.12 | 6702.63 | 1453.99 | 0.76 |
| 2024-09-05 | 22.27 | 22.35 | 0.14 | 0.63 | 6201.18 | 1382.96 | 0.70 |
| 2024-09-04 | 22.15 | 22.21 | 0.07 | 0.32 | 7580.29 | 1660.62 | 0.86 |
| 2024-09-03 | 21.73 | 22.14 | 0.41 | 1.89 | 7670.17 | 1693.37 | 0.87 |
| 2024-09-02 | 22.46 | 21.73 | -0.68 | -3.03 | 7039.01 | 1555.38 | 0.80 |
| 2024-08-30 | 21.80 | 22.41 | 0.51 | 2.33 | 10292.90 | 2313.46 | 1.17 |
| 2024-08-29 | 21.36 | 21.90 | 0.49 | 2.29 | 6660.14 | 1443.66 | 0.75 |
| 2024-08-28 | 21.16 | 21.41 | 0.19 | 0.90 | 5054.77 | 1085.89 | 0.57 |
| 2024-08-27 | 21.43 | 21.22 | -0.25 | -1.16 | 6515.16 | 1389.83 | 0.74 |
| 2024-08-26 | 20.38 | 21.47 | 0.50 | 2.38 | 9494.31 | 2027.03 | 1.08 |
| 2024-08-23 | 21.48 | 20.97 | 0.13 | 0.62 | 8531.10 | 1771.80 | 0.97 |
| 2024-08-22 | 20.84 | 20.84 | -0.06 | -0.29 | 5190.35 | 1091.06 | 0.59 |
| 2024-08-21 | 20.73 | 20.90 | -0.02 | -0.10 | 4738.35 | 996.03 | 0.54 |
| 2024-08-20 | 21.23 | 20.92 | -0.39 | -1.83 | 5488.99 | 1148.74 | 0.62 |
| 2024-08-19 | 21.87 | 21.31 | -0.56 | -2.56 | 7096.10 | 1521.34 | 0.80 |
| 2024-08-16 | 21.54 | 21.87 | 0.30 | 1.39 | 8180.89 | 1778.91 | 0.93 |
| 2024-08-15 | 20.21 | 21.57 | 0.25 | 1.17 | 7173.35 | 1526.77 | 0.81 |
| 2024-08-14 | 21.19 | 21.32 | -0.07 | -0.33 | 2970.32 | 633.23 | 0.34 |
| 2024-08-13 | 21.16 | 21.39 | 0.18 | 0.85 | 4093.15 | 868.48 | 0.46 |
| 2024-08-12 | 21.98 | 21.21 | -0.55 | -2.53 | 7092.20 | 1511.34 | 0.80 |
| 2024-08-09 | 21.48 | 21.76 | -0.04 | -0.18 | 7000.91 | 1553.65 | 0.79 |
| 2024-08-08 | 22.12 | 21.80 | -0.48 | -2.15 | 7013.39 | 1527.57 | 0.79 |
| 2024-08-07 | 22.11 | 22.28 | 0.08 | 0.36 | 5976.69 | 1338.78 | 0.68 |
| 2024-08-06 | 22.39 | 22.20 | 0.15 | 0.68 | 4566.38 | 1009.54 | 0.52 |
| 2024-08-05 | 22.50 | 22.05 | -0.55 | -2.43 | 11783.62 | 2659.28 | 1.34 |
| 2024-08-02 | 23.35 | 22.60 | -0.92 | -3.91 | 9066.90 | 2084.54 | 1.03 |
| 2024-08-01 | 23.05 | 23.52 | 0.48 | 2.08 | 10735.62 | 2508.91 | 1.22 |
| 2024-07-31 | 22.52 | 23.04 | 0.50 | 2.22 | 8611.59 | 1965.87 | 0.98 |
| 2024-07-30 | 22.23 | 22.54 | 0.19 | 0.85 | 7037.22 | 1578.77 | 0.80 |
| 2024-07-29 | 23.21 | 22.35 | -0.15 | -0.67 | 7852.38 | 1760.90 | 0.89 |
| 2024-07-26 | 21.89 | 22.50 | 0.83 | 3.83 | 8572.17 | 1916.35 | 0.97 |
| 2024-07-25 | 22.00 | 21.67 | -0.33 | -1.50 | 8440.04 | 1834.83 | 0.96 |
| 2024-07-24 | 22.29 | 22.00 | -0.28 | -1.26 | 8879.15 | 1991.08 | 1.01 |
| 2024-07-23 | 23.33 | 22.28 | -1.06 | -4.54 | 7210.85 | 1652.08 | 0.82 |
| 2024-07-22 | 23.46 | 23.34 | 0.10 | 0.43 | 6244.44 | 1454.87 | 0.71 |
| 2024-07-19 | 22.01 | 23.24 | 0.98 | 4.40 | 9539.26 | 2196.79 | 1.08 |
| 2024-07-18 | 22.71 | 22.26 | -0.57 | -2.50 | 8508.90 | 1885.29 | 0.96 |
| 2024-07-17 | 23.51 | 22.83 | -1.01 | -4.24 | 9380.91 | 2181.78 | 1.06 |
| 2024-07-16 | 23.23 | 23.84 | 0.44 | 1.88 | 8593.34 | 2036.12 | 0.97 |
| 2024-07-15 | 23.95 | 23.40 | 0.26 | 1.12 | 11640.82 | 2749.75 | 1.32 |
| 2024-07-12 | 23.03 | 23.14 | 0.14 | 0.61 | 7819.68 | 1809.32 | 0.89 |
| 2024-07-11 | 22.20 | 23.00 | 0.81 | 3.65 | 9647.43 | 2190.24 | 1.09 |
| 2024-07-10 | 21.88 | 22.19 | 0.08 | 0.36 | 6928.55 | 1532.72 | 0.79 |
| 2024-07-09 | 20.98 | 22.11 | 1.01 | 4.79 | 10429.46 | 2247.76 | 1.18 |
| 2024-07-08 | 18.58 | 21.10 | -1.55 | -6.84 | 11705.53 | 2495.34 | 1.33 |
| 2024-07-05 | 22.23 | 22.65 | 0.21 | 0.94 | 7175.80 | 1603.10 | 0.81 |
| 2024-07-04 | 23.11 | 22.44 | -0.86 | -3.69 | 8584.70 | 1965.17 | 0.97 |
| 2024-07-03 | 23.74 | 23.30 | -0.49 | -2.06 | 7321.31 | 1722.41 | 0.83 |
| 2024-07-02 | 24.02 | 23.79 | -0.27 | -1.12 | 6969.94 | 1663.59 | 0.79 |
| 2024-07-01 | 24.49 | 24.06 | -0.34 | -1.39 | 11143.06 | 2669.52 | 1.26 |
| 2024-06-28 | 24.29 | 24.40 | 0.52 | 2.18 | 8502.41 | 2081.43 | 0.96 |
| 2024-06-27 | 24.52 | 23.88 | -0.62 | -2.53 | 9988.12 | 2443.14 | 1.13 |
| 2024-06-26 | 23.81 | 24.50 | 0.54 | 2.25 | 12029.75 | 2919.03 | 1.36 |
| 2024-06-25 | 24.60 | 23.96 | -0.72 | -2.92 | 12896.25 | 3128.16 | 1.46 |
| 2024-06-24 | 25.71 | 24.68 | -1.18 | -4.56 | 16288.27 | 4152.39 | 1.85 |
| 2024-06-21 | 26.15 | 25.86 | -0.60 | -2.27 | 17927.01 | 4587.18 | 2.03 |
| 2024-06-20 | 25.89 | 26.46 | 0.48 | 1.85 | 27905.65 | 7524.74 | 3.16 |
| 2024-06-19 | 26.30 | 25.98 | -0.26 | -0.99 | 9306.91 | 2419.58 | 1.05 |
| 2024-06-18 | 25.76 | 26.24 | 0.48 | 1.86 | 11337.40 | 2955.15 | 1.28 |
| 2024-06-17 | 26.12 | 25.76 | -0.40 | -1.53 | 12373.82 | 3187.43 | 1.40 |
| 2024-06-14 | 25.88 | 26.16 | 0.24 | 0.93 | 14864.52 | 3897.78 | 1.68 |
| 2024-06-13 | 25.03 | 25.92 | 1.01 | 4.06 | 14946.35 | 3848.40 | 1.69 |
| 2024-06-12 | 24.70 | 24.91 | 0.00 | 0.00 | 8058.90 | 2029.87 | 0.91 |
| 2024-06-11 | 23.95 | 24.91 | 0.96 | 4.01 | 7883.42 | 1924.93 | 0.89 |
| 2024-06-07 | 23.55 | 23.95 | 0.19 | 0.80 | 8780.20 | 2117.48 | 1.00 |
| 2024-06-06 | 25.08 | 23.76 | -1.22 | -4.88 | 11259.69 | 2727.32 | 1.28 |
| 2024-06-05 | 25.38 | 24.98 | -0.48 | -1.89 | 8100.19 | 2044.89 | 0.92 |
| 2024-06-04 | 26.45 | 25.46 | -0.95 | -3.60 | 10797.60 | 2760.58 | 1.22 |
| 2024-06-03 | 26.55 | 26.41 | 0.02 | 0.08 | 10235.54 | 2716.42 | 1.16 |
| 2024-05-31 | 25.75 | 26.39 | 0.35 | 1.34 | 8787.85 | 2325.82 | 1.00 |
| 2024-05-30 | 25.25 | 26.04 | 0.31 | 1.21 | 9695.89 | 2513.64 | 1.10 |
| 2024-05-29 | 25.81 | 25.73 | 0.06 | 0.23 | 9870.80 | 2560.68 | 1.12 |
| 2024-05-28 | 26.39 | 25.67 | -0.51 | -1.95 | 9775.24 | 2535.21 | 1.11 |
| 2024-05-27 | 26.50 | 26.18 | -0.58 | -2.17 | 21331.15 | 5498.63 | 2.42 |
| 2024-05-24 | 26.03 | 26.76 | 0.61 | 2.33 | 31419.36 | 8550.38 | 3.56 |
| 2024-05-23 | 26.57 | 26.15 | -0.37 | -1.40 | 10593.54 | 2798.63 | 1.20 |
| 2024-05-22 | 26.30 | 26.52 | 0.44 | 1.69 | 9724.47 | 2568.42 | 1.10 |
| 2024-05-21 | 26.05 | 26.08 | 0.03 | 0.12 | 5345.80 | 1395.99 | 0.61 |
| 2024-05-20 | 25.74 | 26.05 | 0.23 | 0.89 | 9876.13 | 2571.40 | 1.12 |
| 2024-05-17 | 25.13 | 25.82 | 0.48 | 1.89 | 9953.67 | 2553.49 | 1.13 |
| 2024-05-16 | 25.23 | 25.34 | 0.22 | 0.88 | 7028.65 | 1790.58 | 0.80 |
| 2024-05-15 | 24.95 | 25.12 | 0.02 | 0.08 | 6675.98 | 1688.72 | 0.76 |
日K线
周K线
月K线
