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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.97 | 61.50 | 59.87 | 61.41 | -0.16% | 84.66 | 0.70% |
| 2026-04-20 | 61.89 | 63.33 | 61.01 | 61.51 | +0.89% | 131.90 | 1.07% |
| 2026-04-17 | 59.60 | 61.20 | 58.98 | 60.97 | +2.78% | 113.96 | 0.95% |
| 2026-04-16 | 57.99 | 59.99 | 57.40 | 59.32 | +2.59% | 106.51 | 0.91% |
| 2026-04-15 | 59.36 | 59.97 | 57.20 | 57.82 | -1.87% | 115.72 | 0.99% |
| 2026-04-14 | 56.47 | 59.29 | 56.13 | 58.92 | +5.78% | 148.57 | 1.28% |
| 2026-04-13 | 56.00 | 56.55 | 55.40 | 55.70 | -1.45% | 75.85 | 0.68% |
| 2026-04-10 | 55.60 | 57.27 | 55.33 | 56.52 | +2.73% | 107.91 | 0.96% |
| 2026-04-09 | 55.00 | 55.81 | 54.80 | 55.02 | -2.81% | 85.83 | 0.78% |
| 2026-04-08 | 54.16 | 56.61 | 53.38 | 56.61 | +7.66% | 138.75 | 1.27% |
| 2026-04-07 | 52.98 | 54.00 | 52.00 | 52.58 | +0.77% | 63.94 | 0.61% |
| 2026-04-03 | 52.60 | 53.18 | 52.00 | 52.18 | +0.35% | 54.87 | 0.53% |
| 2026-04-02 | 52.66 | 54.45 | 51.75 | 52.00 | -2.48% | 82.94 | 0.79% |
| 2026-04-01 | 53.00 | 53.50 | 51.47 | 53.32 | +3.61% | 113.37 | 1.09% |
| 2026-03-31 | 49.00 | 52.85 | 48.53 | 51.46 | +4.44% | 122.73 | 1.20% |
| 2026-03-30 | 48.46 | 49.29 | 48.33 | 49.27 | -0.52% | 32.36 | 0.33% |
| 2026-03-27 | 48.63 | 49.90 | 48.40 | 49.53 | -0.42% | 38.59 | 0.40% |
| 2026-03-26 | 50.00 | 51.50 | 49.57 | 49.74 | -1.13% | 54.13 | 0.54% |
| 2026-03-25 | 49.39 | 51.00 | 49.02 | 50.31 | +3.01% | 63.39 | 0.64% |
| 2026-03-24 | 48.57 | 48.88 | 47.49 | 48.84 | +2.60% | 53.42 | 0.56% |