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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.15 | 66.26 | 63.85 | 64.71 | +0.53% | 95.33 | 0.73% |
| 2025-11-18 | 63.30 | 66.14 | 62.86 | 64.37 | -0.34% | 74.66 | 0.58% |
| 2025-11-17 | 64.04 | 66.13 | 63.97 | 64.59 | +1.04% | 75.93 | 0.59% |
| 2025-11-14 | 65.44 | 66.13 | 63.91 | 63.92 | -5.47% | 100.96 | 0.78% |
| 2025-11-13 | 67.21 | 68.50 | 65.83 | 67.62 | -0.89% | 81.99 | 0.61% |
| 2025-11-12 | 66.09 | 69.17 | 65.30 | 68.23 | +0.84% | 92.84 | 0.69% |
| 2025-11-11 | 71.61 | 71.67 | 67.63 | 67.66 | -4.85% | 97.59 | 0.71% |
| 2025-11-10 | 71.61 | 71.82 | 67.63 | 71.11 | -1.65% | 147.84 | 1.07% |
| 2025-11-07 | 73.67 | 74.10 | 71.24 | 72.31 | -4.62% | 115.58 | 0.80% |
| 2025-11-06 | 74.83 | 76.28 | 73.70 | 75.81 | +1.30% | 130.37 | 0.87% |
| 2025-11-05 | 69.93 | 75.39 | 69.49 | 74.83 | +2.38% | 121.90 | 0.84% |
| 2025-11-04 | 74.36 | 74.79 | 72.08 | 73.09 | -1.87% | 96.65 | 0.66% |
| 2025-11-03 | 69.98 | 75.59 | 69.83 | 74.48 | +4.01% | 157.20 | 1.08% |
| 2025-10-31 | 77.53 | 78.24 | 71.11 | 71.61 | -7.66% | 181.81 | 1.24% |
| 2025-10-30 | 79.57 | 83.42 | 77.28 | 77.55 | -3.50% | 193.15 | 1.21% |
| 2025-10-29 | 77.70 | 80.95 | 77.48 | 80.36 | +9.20% | 158.96 | 1.00% |
| 2025-10-28 | 70.79 | 75.35 | 70.66 | 73.59 | +1.69% | 149.58 | 1.02% |
| 2025-10-27 | 68.88 | 73.18 | 68.88 | 72.36 | +8.19% | 166.80 | 1.18% |
| 2025-10-24 | 64.83 | 67.33 | 63.71 | 66.88 | +5.09% | 118.69 | 0.90% |
| 2025-10-23 | 64.45 | 64.67 | 62.36 | 63.64 | -2.25% | 70.78 | 0.56% |