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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.45 | 55.75 | 54.20 | 54.75 | -1.05% | 37.84 | 0.35% |
| 2026-02-12 | 55.35 | 55.96 | 54.52 | 55.33 | +0.24% | 46.02 | 0.42% |
| 2026-02-11 | 55.60 | 56.12 | 55.01 | 55.20 | -1.55% | 41.55 | 0.38% |
| 2026-02-10 | 55.73 | 56.99 | 55.58 | 56.07 | +0.99% | 62.74 | 0.56% |
| 2026-02-09 | 56.20 | 56.50 | 55.31 | 55.52 | +2.06% | 78.21 | 0.71% |
| 2026-02-06 | 53.00 | 55.48 | 52.41 | 54.40 | +0.97% | 74.55 | 0.69% |
| 2026-02-05 | 52.27 | 54.32 | 52.20 | 53.88 | +0.88% | 77.64 | 0.73% |
| 2026-02-04 | 54.69 | 54.78 | 52.60 | 53.41 | -4.20% | 101.16 | 0.95% |
| 2026-02-03 | 56.30 | 56.42 | 54.03 | 55.75 | +0.13% | 92.41 | 0.84% |
| 2026-02-02 | 56.80 | 57.50 | 55.67 | 55.68 | -3.50% | 88.19 | 0.79% |
| 2026-01-30 | 57.00 | 58.00 | 55.62 | 57.70 | +0.17% | 98.43 | 0.87% |
| 2026-01-29 | 60.68 | 60.88 | 56.88 | 57.60 | -5.09% | 190.27 | 1.63% |
| 2026-01-28 | 62.30 | 62.64 | 60.11 | 60.69 | -0.46% | 105.59 | 0.87% |
| 2026-01-27 | 59.51 | 62.00 | 58.70 | 60.97 | +2.89% | 129.08 | 1.07% |
| 2026-01-26 | 60.09 | 60.09 | 59.01 | 59.26 | -1.41% | 69.91 | 0.59% |
| 2026-01-23 | 62.00 | 62.05 | 60.08 | 60.11 | -4.21% | 122.95 | 1.02% |
| 2026-01-22 | 61.69 | 63.00 | 60.79 | 62.75 | +1.93% | 137.77 | 1.12% |
| 2026-01-21 | 58.71 | 61.79 | 58.70 | 61.56 | +3.17% | 105.42 | 0.87% |
| 2026-01-20 | 60.30 | 60.45 | 58.80 | 59.67 | -2.02% | 82.88 | 0.70% |
| 2026-01-19 | 62.11 | 62.18 | 60.71 | 60.90 | -3.33% | 115.31 | 0.95% |