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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.91 | 20.05 | 19.73 | 19.79 | +0.45% | 14.47 | 0.36% |
| 2025-06-23 | 19.93 | 20.15 | 19.49 | 19.70 | -1.89% | 15.86 | 0.40% |
| 2025-06-20 | 20.40 | 20.48 | 20.07 | 20.08 | -1.06% | 10.37 | 0.25% |
| 2025-06-19 | 20.58 | 21.03 | 20.23 | 20.30 | -1.65% | 17.01 | 0.41% |
| 2025-06-18 | 20.14 | 20.73 | 19.77 | 20.64 | +2.72% | 24.49 | 0.59% |
| 2025-06-17 | 20.79 | 20.86 | 20.06 | 20.09 | -2.92% | 18.36 | 0.44% |
| 2025-06-16 | 20.34 | 21.23 | 20.31 | 20.70 | +1.53% | 26.45 | 0.62% |
| 2025-06-13 | 20.09 | 20.67 | 20.03 | 20.39 | +1.16% | 21.83 | 0.53% |
| 2025-06-12 | 19.75 | 20.39 | 19.73 | 20.15 | +1.27% | 21.72 | 0.53% |
| 2025-06-11 | 19.75 | 20.24 | 19.73 | 19.90 | +1.19% | 17.63 | 0.43% |
| 2025-06-10 | 19.95 | 19.96 | 19.47 | 19.66 | -1.32% | 12.63 | 0.31% |
| 2025-06-09 | 20.02 | 20.14 | 19.71 | 19.93 | +0.59% | 15.21 | 0.37% |
| 2025-06-06 | 20.00 | 20.00 | 19.75 | 19.81 | -1.22% | 17.26 | 0.43% |
| 2025-06-05 | 18.90 | 20.19 | 18.90 | 20.06 | +5.82% | 47.06 | 1.17% |
| 2025-06-04 | 18.48 | 19.01 | 18.48 | 18.95 | +3.41% | 21.51 | 0.56% |
| 2025-06-03 | 18.36 | 18.49 | 18.30 | 18.33 | -0.74% | 9.37 | 0.25% |
| 2025-05-30 | 18.85 | 18.91 | 18.47 | 18.47 | -3.91% | 17.84 | 0.47% |
| 2025-05-29 | 18.35 | 19.36 | 18.35 | 19.22 | +6.03% | 34.65 | 0.89% |
| 2025-05-28 | 18.05 | 18.22 | 17.95 | 18.12 | +0.60% | 6.16 | 0.17% |
| 2025-05-27 | 18.30 | 18.30 | 17.94 | 18.02 | -1.55% | 8.00 | 0.22% |