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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.20 | 64.00 | 61.20 | 63.00 | +4.20% | 164.20 | 1.32% |
| 2026-01-15 | 58.98 | 60.67 | 58.57 | 60.46 | +1.32% | 85.69 | 0.72% |
| 2026-01-14 | 59.77 | 60.16 | 59.05 | 59.67 | +0.96% | 93.83 | 0.79% |
| 2026-01-13 | 60.45 | 61.39 | 58.77 | 59.11 | -2.46% | 116.26 | 0.97% |
| 2026-01-12 | 61.16 | 61.37 | 59.43 | 60.60 | -0.89% | 127.64 | 1.06% |
| 2026-01-09 | 60.17 | 61.41 | 59.72 | 61.15 | +0.24% | 95.45 | 0.79% |
| 2026-01-08 | 62.97 | 63.13 | 60.74 | 61.00 | -2.88% | 115.15 | 0.94% |
| 2026-01-07 | 63.07 | 64.31 | 62.26 | 62.81 | -1.41% | 105.05 | 0.83% |
| 2026-01-06 | 63.32 | 64.62 | 62.52 | 63.70 | +0.60% | 108.76 | 0.86% |
| 2026-01-05 | 62.95 | 63.93 | 62.37 | 63.32 | +2.61% | 101.32 | 0.80% |
| 2025-12-31 | 63.89 | 64.19 | 61.52 | 61.71 | -3.39% | 98.17 | 0.79% |
| 2025-12-30 | 63.45 | 64.95 | 62.67 | 63.88 | -1.55% | 95.68 | 0.75% |
| 2025-12-29 | 63.39 | 66.03 | 63.38 | 64.89 | +2.19% | 123.59 | 0.95% |
| 2025-12-26 | 66.14 | 66.14 | 63.45 | 63.49 | -4.32% | 124.21 | 0.97% |
| 2025-12-25 | 65.04 | 67.78 | 65.04 | 66.36 | +2.43% | 135.46 | 1.02% |
| 2025-12-24 | 63.83 | 65.64 | 63.24 | 64.79 | +3.63% | 141.25 | 1.10% |
| 2025-12-23 | 60.23 | 63.04 | 59.99 | 62.52 | +3.70% | 135.46 | 1.09% |
| 2025-12-22 | 59.15 | 60.67 | 58.80 | 60.29 | +3.98% | 106.28 | 0.89% |
| 2025-12-19 | 58.87 | 58.90 | 57.43 | 57.98 | +0.03% | 57.94 | 0.50% |
| 2025-12-18 | 59.24 | 59.54 | 57.93 | 57.96 | -5.24% | 103.80 | 0.89% |