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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.34 | 27.57 | 26.14 | 26.30 | -0.22% | 38.82 | 0.71% |
| 2025-07-21 | 26.34 | 26.87 | 26.09 | 26.36 | -0.33% | 23.36 | 0.44% |
| 2025-07-18 | 26.81 | 27.30 | 26.40 | 26.44 | -1.42% | 35.27 | 0.65% |
| 2025-07-17 | 25.98 | 26.95 | 25.98 | 26.82 | +2.88% | 42.73 | 0.79% |
| 2025-07-16 | 26.33 | 26.74 | 26.00 | 26.07 | -1.91% | 39.24 | 0.73% |
| 2025-07-15 | 25.65 | 26.74 | 25.53 | 26.58 | +5.13% | 74.21 | 1.39% |
| 2025-07-14 | 25.36 | 25.58 | 24.78 | 25.28 | -0.31% | 28.08 | 0.55% |
| 2025-07-11 | 25.46 | 25.92 | 25.24 | 25.36 | -0.61% | 37.56 | 0.72% |
| 2025-07-10 | 26.24 | 26.33 | 25.24 | 25.52 | -1.65% | 48.95 | 0.94% |
| 2025-07-09 | 26.34 | 26.45 | 25.85 | 25.95 | +0.83% | 70.99 | 1.34% |
| 2025-07-08 | 24.27 | 25.73 | 24.19 | 25.73 | +10.01% | 74.83 | 1.46% |
| 2025-07-07 | 23.22 | 23.73 | 22.77 | 23.39 | +0.71% | 39.35 | 0.83% |
| 2025-07-04 | 22.74 | 23.75 | 22.71 | 23.23 | +2.28% | 77.50 | 1.63% |
| 2025-07-03 | 20.74 | 22.71 | 20.74 | 22.71 | +10.02% | 78.12 | 1.72% |
| 2025-07-02 | 20.68 | 20.79 | 20.53 | 20.64 | -1.12% | 11.36 | 0.27% |
| 2025-07-01 | 20.74 | 21.10 | 20.48 | 20.87 | +0.09% | 15.98 | 0.38% |
| 2025-06-30 | 20.95 | 21.02 | 20.68 | 20.86 | +0.14% | 16.21 | 0.38% |
| 2025-06-27 | 20.52 | 21.12 | 20.21 | 20.83 | +1.47% | 24.74 | 0.58% |
| 2025-06-26 | 20.87 | 21.17 | 20.50 | 20.52 | +0.29% | 25.11 | 0.59% |
| 2025-06-25 | 19.99 | 20.55 | 19.99 | 20.46 | +3.40% | 24.00 | 0.58% |