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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 59.54 | 61.56 | 58.55 | 59.41 | -0.28% | 108.01 | 0.90% |
| 2025-09-15 | 59.67 | 60.95 | 58.18 | 59.57 | -3.23% | 115.63 | 0.97% |
| 2025-09-12 | 58.56 | 62.76 | 57.71 | 61.56 | +4.84% | 192.69 | 1.59% |
| 2025-09-11 | 55.50 | 58.72 | 54.35 | 58.72 | +10.01% | 155.28 | 1.37% |
| 2025-09-10 | 51.32 | 53.38 | 50.33 | 53.38 | +10.00% | 183.10 | 1.74% |
| 2025-09-09 | 50.13 | 51.22 | 47.24 | 48.53 | -5.08% | 129.45 | 1.32% |
| 2025-09-08 | 54.70 | 55.84 | 50.11 | 51.12 | -7.93% | 159.81 | 1.53% |
| 2025-09-05 | 53.01 | 56.89 | 50.33 | 55.53 | +5.08% | 181.76 | 1.71% |
| 2025-09-04 | 56.19 | 57.57 | 49.66 | 52.84 | -2.05% | 180.23 | 1.68% |
| 2025-09-03 | 53.59 | 55.30 | 50.80 | 53.95 | +0.67% | 119.03 | 1.12% |
| 2025-09-02 | 56.39 | 57.69 | 52.22 | 53.59 | -3.13% | 150.11 | 1.37% |
| 2025-09-01 | 53.70 | 56.65 | 52.02 | 55.32 | +3.33% | 147.93 | 1.36% |
| 2025-08-29 | 47.74 | 53.54 | 46.88 | 53.54 | +9.99% | 173.72 | 1.73% |
| 2025-08-28 | 44.36 | 49.68 | 43.98 | 48.67 | +7.04% | 162.67 | 1.74% |
| 2025-08-27 | 44.76 | 47.63 | 44.27 | 45.47 | +0.53% | 120.49 | 1.31% |
| 2025-08-26 | 46.63 | 46.74 | 45.23 | 45.23 | -5.25% | 102.08 | 1.12% |
| 2025-08-25 | 46.25 | 47.81 | 44.46 | 47.74 | +4.73% | 140.44 | 1.54% |
| 2025-08-22 | 44.26 | 47.03 | 43.76 | 45.58 | +1.19% | 110.06 | 1.21% |
| 2025-08-21 | 47.16 | 48.14 | 44.33 | 45.04 | -5.47% | 106.47 | 1.17% |
| 2025-08-20 | 46.25 | 48.69 | 45.55 | 47.65 | -2.04% | 119.55 | 1.27% |