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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.38 | 18.44 | 18.19 | 18.30 | -0.16% | 7.16 | 0.19% |
| 2025-05-23 | 18.61 | 18.92 | 18.33 | 18.33 | -1.36% | 10.20 | 0.27% |
| 2025-05-22 | 18.42 | 18.79 | 18.36 | 18.58 | +0.42% | 10.40 | 0.27% |
| 2025-05-21 | 18.59 | 18.59 | 18.41 | 18.50 | -0.47% | 6.24 | 0.17% |
| 2025-05-20 | 18.58 | 18.73 | 18.39 | 18.59 | +0.05% | 7.56 | 0.20% |
| 2025-05-19 | 18.59 | 18.66 | 18.28 | 18.58 | -0.88% | 10.46 | 0.28% |
| 2025-05-16 | 18.53 | 18.82 | 18.41 | 18.75 | +0.63% | 10.29 | 0.27% |
| 2025-05-15 | 19.08 | 19.08 | 18.63 | 18.63 | -2.30% | 15.49 | 0.41% |
| 2025-05-14 | 19.00 | 19.54 | 18.83 | 19.07 | +2.41% | 29.59 | 0.76% |
| 2025-05-13 | 19.31 | 19.31 | 18.61 | 18.62 | -0.93% | 20.25 | 0.53% |
| 2025-05-12 | 18.64 | 18.88 | 18.45 | 18.80 | +3.10% | 20.34 | 0.54% |
| 2025-05-09 | 18.45 | 18.48 | 18.19 | 18.23 | -1.79% | 10.88 | 0.29% |
| 2025-05-08 | 18.24 | 18.68 | 18.19 | 18.56 | +2.15% | 19.18 | 0.51% |
| 2025-05-07 | 18.62 | 18.68 | 18.01 | 18.17 | -0.96% | 18.63 | 0.50% |
| 2025-05-06 | 17.85 | 18.37 | 17.75 | 18.35 | +4.15% | 18.50 | 0.50% |