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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.78 | 61.23 | 58.36 | 61.17 | +4.33% | 97.98 | 0.82% |
| 2025-12-16 | 58.63 | 59.99 | 58.06 | 58.63 | -0.32% | 76.75 | 0.65% |
| 2025-12-15 | 59.18 | 60.35 | 58.79 | 58.82 | -4.23% | 82.04 | 0.69% |
| 2025-12-12 | 60.67 | 62.16 | 59.54 | 61.41 | -0.88% | 103.01 | 0.85% |
| 2025-12-11 | 63.66 | 64.53 | 61.28 | 61.96 | -4.46% | 121.40 | 0.97% |
| 2025-12-10 | 66.48 | 66.60 | 63.65 | 64.86 | -4.09% | 142.45 | 1.11% |
| 2025-12-09 | 63.65 | 68.01 | 62.84 | 67.62 | +7.22% | 195.62 | 1.48% |
| 2025-12-08 | 60.42 | 63.92 | 60.05 | 63.07 | +3.75% | 151.17 | 1.21% |
| 2025-12-05 | 61.65 | 61.92 | 59.67 | 60.79 | -0.46% | 79.89 | 0.66% |
| 2025-12-04 | 60.55 | 62.62 | 59.36 | 61.07 | -0.45% | 96.26 | 0.79% |
| 2025-12-03 | 60.67 | 62.43 | 60.67 | 61.35 | +1.18% | 115.73 | 0.94% |
| 2025-12-02 | 59.51 | 62.36 | 59.40 | 60.63 | +1.92% | 127.96 | 1.05% |
| 2025-12-01 | 59.70 | 59.88 | 57.69 | 59.49 | -1.50% | 107.22 | 0.91% |
| 2025-11-28 | 59.91 | 60.43 | 58.70 | 60.39 | +0.75% | 100.08 | 0.84% |
| 2025-11-27 | 59.69 | 63.11 | 59.58 | 59.94 | +2.27% | 170.30 | 1.39% |
| 2025-11-26 | 55.01 | 60.77 | 54.72 | 58.61 | +4.10% | 163.45 | 1.42% |
| 2025-11-25 | 56.05 | 58.02 | 55.86 | 56.30 | +1.20% | 129.17 | 1.14% |
| 2025-11-24 | 60.67 | 61.46 | 54.30 | 55.64 | -7.80% | 187.24 | 1.67% |
| 2025-11-21 | 62.71 | 63.11 | 59.75 | 60.34 | -7.99% | 117.08 | 0.96% |
| 2025-11-20 | 67.69 | 67.96 | 64.65 | 65.58 | +1.35% | 94.28 | 0.72% |