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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.63 | 66.64 | 64.15 | 65.10 | -3.74% | 110.15 | 0.84% |
| 2025-10-21 | 62.60 | 67.82 | 62.08 | 67.63 | +9.57% | 166.20 | 1.27% |
| 2025-10-20 | 61.66 | 63.47 | 60.74 | 61.72 | +3.42% | 90.53 | 0.73% |
| 2025-10-17 | 62.66 | 62.93 | 59.57 | 59.68 | -5.63% | 84.13 | 0.69% |
| 2025-10-16 | 61.66 | 64.00 | 61.37 | 63.24 | +0.33% | 73.32 | 0.58% |
| 2025-10-15 | 59.40 | 63.55 | 58.18 | 63.04 | +6.13% | 117.41 | 0.96% |
| 2025-10-14 | 64.64 | 65.30 | 58.93 | 59.40 | -5.92% | 121.02 | 0.98% |
| 2025-10-13 | 60.67 | 64.28 | 60.67 | 63.14 | -4.41% | 107.76 | 0.86% |
| 2025-10-10 | 67.94 | 69.61 | 65.10 | 66.05 | -2.98% | 124.07 | 0.93% |
| 2025-10-09 | 66.75 | 70.50 | 66.64 | 68.08 | +3.70% | 152.52 | 1.12% |
| 2025-09-30 | 66.44 | 69.10 | 65.16 | 65.65 | -0.86% | 110.91 | 0.83% |
| 2025-09-29 | 64.50 | 67.13 | 64.50 | 66.22 | +2.64% | 102.95 | 0.78% |
| 2025-09-26 | 67.18 | 68.14 | 64.30 | 64.52 | -5.24% | 126.91 | 0.97% |
| 2025-09-25 | 67.51 | 69.48 | 65.83 | 68.09 | -0.25% | 128.83 | 0.95% |
| 2025-09-24 | 68.43 | 69.56 | 67.13 | 68.26 | -3.16% | 134.61 | 0.99% |
| 2025-09-23 | 74.31 | 74.31 | 68.13 | 70.49 | +0.52% | 190.21 | 1.34% |
| 2025-09-22 | 66.19 | 71.50 | 64.29 | 70.12 | +6.66% | 167.08 | 1.21% |
| 2025-09-19 | 65.28 | 68.26 | 64.65 | 65.74 | +2.70% | 157.81 | 1.19% |
| 2025-09-18 | 59.07 | 66.87 | 59.07 | 64.01 | +5.30% | 202.92 | 1.59% |
| 2025-09-17 | 58.58 | 62.66 | 57.40 | 60.79 | +2.33% | 145.85 | 1.22% |