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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.95 | 49.09 | 47.35 | 47.60 | -5.37% | 65.99 | 0.69% |
| 2026-03-20 | 50.98 | 52.45 | 50.21 | 50.30 | -0.32% | 79.26 | 0.78% |
| 2026-03-19 | 51.00 | 51.29 | 50.20 | 50.46 | -3.07% | 53.55 | 0.53% |
| 2026-03-18 | 51.30 | 52.14 | 50.85 | 52.06 | +2.28% | 60.44 | 0.59% |
| 2026-03-17 | 52.99 | 53.18 | 50.87 | 50.90 | -3.42% | 68.52 | 0.66% |
| 2026-03-16 | 52.18 | 52.74 | 51.50 | 52.70 | +0.40% | 52.53 | 0.51% |
| 2026-03-13 | 52.02 | 53.17 | 52.01 | 52.49 | -0.10% | 49.55 | 0.47% |
| 2026-03-12 | 53.90 | 54.78 | 52.22 | 52.54 | -2.51% | 75.25 | 0.71% |
| 2026-03-11 | 54.70 | 54.99 | 53.60 | 53.89 | -0.86% | 66.05 | 0.61% |
| 2026-03-10 | 53.63 | 54.38 | 53.40 | 54.36 | +2.97% | 63.34 | 0.59% |
| 2026-03-09 | 52.76 | 52.94 | 51.21 | 52.79 | -2.83% | 87.91 | 0.85% |
| 2026-03-06 | 54.80 | 54.90 | 53.80 | 54.33 | -1.40% | 47.16 | 0.44% |
| 2026-03-05 | 54.79 | 56.26 | 54.33 | 55.10 | +2.49% | 75.37 | 0.69% |
| 2026-03-04 | 53.98 | 55.16 | 53.51 | 53.76 | -2.04% | 58.13 | 0.54% |
| 2026-03-03 | 55.84 | 57.80 | 54.88 | 54.88 | -1.17% | 109.00 | 0.97% |
| 2026-03-02 | 54.00 | 56.00 | 53.84 | 55.53 | -0.31% | 65.15 | 0.60% |
| 2026-02-27 | 56.30 | 56.44 | 55.10 | 55.70 | -3.88% | 94.52 | 0.86% |
| 2026-02-26 | 57.40 | 58.54 | 56.30 | 57.95 | +0.98% | 93.81 | 0.82% |
| 2026-02-25 | 55.81 | 57.58 | 55.70 | 57.39 | +3.63% | 96.47 | 0.86% |
| 2026-02-24 | 55.41 | 56.09 | 54.90 | 55.38 | +1.15% | 59.74 | 0.54% |