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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.78 | 48.64 | 43.44 | 48.64 | +10.01% | 127.34 | 1.38% |
| 2025-08-18 | 44.56 | 45.00 | 41.43 | 44.22 | -0.89% | 115.09 | 1.32% |
| 2025-08-15 | 42.36 | 45.45 | 42.27 | 44.62 | +3.79% | 102.35 | 1.16% |
| 2025-08-14 | 43.72 | 45.53 | 42.75 | 42.99 | -1.05% | 106.50 | 1.22% |
| 2025-08-13 | 39.50 | 43.44 | 38.74 | 43.44 | +10.00% | 100.24 | 1.22% |
| 2025-08-12 | 36.27 | 39.49 | 36.27 | 39.49 | +9.24% | 85.51 | 1.12% |
| 2025-08-11 | 36.30 | 36.99 | 34.91 | 36.15 | -0.66% | 70.04 | 0.97% |
| 2025-08-08 | 35.54 | 37.35 | 34.87 | 36.39 | +2.64% | 65.72 | 0.91% |
| 2025-08-07 | 36.00 | 37.44 | 34.53 | 35.46 | +3.94% | 87.79 | 1.23% |
| 2025-08-06 | 33.91 | 34.50 | 33.37 | 34.11 | -2.14% | 50.48 | 0.74% |
| 2025-08-05 | 33.32 | 35.15 | 32.93 | 34.86 | +6.31% | 83.67 | 1.23% |
| 2025-08-04 | 32.22 | 32.92 | 32.04 | 32.79 | -0.09% | 45.07 | 0.70% |
| 2025-08-01 | 33.82 | 34.11 | 32.30 | 32.82 | -4.65% | 72.94 | 1.10% |
| 2025-07-31 | 33.08 | 35.71 | 33.02 | 34.42 | +6.04% | 105.15 | 1.52% |
| 2025-07-30 | 30.24 | 33.41 | 29.55 | 32.46 | +6.70% | 66.70 | 1.04% |
| 2025-07-29 | 28.83 | 30.51 | 28.59 | 30.42 | +5.48% | 54.44 | 0.90% |
| 2025-07-28 | 28.23 | 28.84 | 27.91 | 28.84 | +3.18% | 44.38 | 0.77% |
| 2025-07-25 | 27.75 | 28.43 | 27.71 | 27.96 | +0.74% | 30.82 | 0.54% |
| 2025-07-24 | 26.52 | 28.24 | 26.39 | 27.75 | +7.04% | 62.55 | 1.13% |
| 2025-07-23 | 25.85 | 26.10 | 25.70 | 25.93 | -1.41% | 30.29 | 0.57% |