工业富联 sh.601138
67.16
+2.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.11 | 67.66 | 64.50 | 67.16 | +2.53% | 129.64 | 0.98% |
| 2026-05-21 | 69.20 | 69.50 | 65.00 | 65.50 | -3.89% | 141.61 | 1.06% |
| 2026-05-20 | 68.20 | 68.49 | 66.50 | 68.15 | -0.60% | 141.53 | 1.06% |
| 2026-05-19 | 68.30 | 69.04 | 66.40 | 68.56 | -0.61% | 129.77 | 0.96% |
| 2026-05-18 | 65.88 | 70.23 | 64.95 | 68.98 | +2.01% | 171.63 | 1.27% |
| 2026-05-15 | 69.50 | 71.76 | 67.37 | 67.62 | -1.43% | 237.97 | 1.73% |
| 2026-05-14 | 74.00 | 74.00 | 67.28 | 68.60 | -3.16% | 281.26 | 2.02% |
| 2026-05-13 | 64.10 | 70.84 | 63.86 | 70.84 | +10.00% | 280.51 | 2.05% |
| 2026-05-12 | 65.87 | 65.90 | 63.23 | 64.40 | -2.20% | 137.29 | 1.08% |
| 2026-05-11 | 64.20 | 65.87 | 63.00 | 65.85 | +4.06% | 176.46 | 1.37% |
| 2026-05-08 | 63.00 | 64.20 | 62.77 | 63.28 | -1.40% | 102.54 | 0.82% |
| 2026-05-07 | 64.09 | 64.59 | 63.00 | 64.18 | +1.74% | 134.56 | 1.06% |
| 2026-05-06 | 63.28 | 63.88 | 61.74 | 63.08 | +0.32% | 167.37 | 1.34% |
| 2026-04-30 | 65.90 | 66.20 | 62.71 | 62.88 | -5.10% | 186.34 | 1.47% |
| 2026-04-29 | 67.77 | 67.77 | 64.00 | 66.26 | -2.84% | 185.04 | 1.42% |
| 2026-04-28 | 67.25 | 68.99 | 66.92 | 68.20 | +1.41% | 161.05 | 1.20% |
| 2026-04-27 | 66.01 | 68.00 | 65.38 | 67.25 | +3.45% | 157.53 | 1.19% |
| 2026-04-24 | 66.57 | 67.21 | 63.67 | 65.01 | -4.28% | 172.69 | 1.33% |
| 2026-04-23 | 66.98 | 69.10 | 66.66 | 67.92 | +1.54% | 187.95 | 1.40% |
| 2026-04-22 | 61.19 | 67.55 | 61.03 | 66.89 | +8.92% | 203.98 | 1.59% |