工业富联(601138)股票行情
工业富联(601138)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-24 | 48.57 | 48.84 | 1.24 | 2.61% | 47.49 | 48.88 | 1107629 | 534187.75 | 0.56% |
| 2026-03-23 | 48.95 | 47.60 | -2.70 | -5.37% | 47.35 | 49.09 | 1370951 | 659895.69 | 0.69% |
| 2026-03-20 | 50.98 | 50.30 | -0.16 | -0.32% | 50.21 | 52.45 | 1544521 | 792609.31 | 0.78% |
| 2026-03-19 | 51.00 | 50.46 | -1.60 | -3.07% | 50.20 | 51.29 | 1056018 | 535512.06 | 0.53% |
| 2026-03-18 | 51.30 | 52.06 | 1.16 | 2.28% | 50.85 | 52.14 | 1174776 | 604383.31 | 0.59% |
| 2026-03-17 | 52.99 | 50.90 | -1.80 | -3.42% | 50.87 | 53.18 | 1319376 | 685206.81 | 0.66% |
| 2026-03-16 | 52.18 | 52.70 | 0.21 | 0.40% | 51.50 | 52.74 | 1010045 | 525346.38 | 0.51% |
| 2026-03-13 | 52.02 | 52.49 | -0.05 | -0.10% | 52.01 | 53.17 | 941798 | 495474.22 | 0.47% |
| 2026-03-12 | 53.90 | 52.54 | -1.35 | -2.51% | 52.22 | 54.78 | 1410061 | 752515.88 | 0.71% |
| 2026-03-11 | 54.70 | 53.89 | -0.47 | -0.86% | 53.60 | 54.99 | 1220074 | 660483.25 | 0.61% |
| 2026-03-10 | 53.63 | 54.36 | 1.57 | 2.97% | 53.40 | 54.38 | 1173850 | 633407.06 | 0.59% |
| 2026-03-09 | 52.76 | 52.79 | -1.54 | -2.83% | 51.21 | 52.94 | 1694578 | 879086.56 | 0.85% |
| 2026-03-06 | 54.80 | 54.33 | -0.77 | -1.40% | 53.80 | 54.90 | 869298 | 471593.38 | 0.44% |
| 2026-03-05 | 54.79 | 55.10 | 1.34 | 2.49% | 54.33 | 56.26 | 1362380 | 753671.50 | 0.69% |
| 2026-03-04 | 53.98 | 53.76 | -1.12 | -2.04% | 53.51 | 55.16 | 1075282 | 581273.38 | 0.54% |
| 2026-03-03 | 55.84 | 54.88 | -0.65 | -1.17% | 54.88 | 57.80 | 1932188 | 1090035.88 | 0.97% |
| 2026-03-02 | 54.00 | 55.53 | -0.17 | -0.31% | 53.84 | 56.00 | 1184120 | 651450.62 | 0.60% |
| 2026-02-27 | 56.30 | 55.70 | -2.25 | -3.88% | 55.10 | 56.44 | 1701812 | 945213.12 | 0.86% |
| 2026-02-26 | 57.40 | 57.95 | 0.56 | 0.98% | 56.30 | 58.54 | 1627260 | 938120.06 | 0.82% |
| 2026-02-25 | 55.81 | 57.39 | 2.01 | 3.63% | 55.70 | 57.58 | 1699412 | 964692.19 | 0.86% |
| 2026-02-24 | 55.41 | 55.38 | 0.63 | 1.15% | 54.90 | 56.09 | 1075010 | 597412.94 | 0.54% |
| 2026-02-13 | 54.45 | 54.75 | -0.58 | -1.05% | 54.20 | 55.75 | 687646 | 378393.56 | 0.35% |
| 2026-02-12 | 55.35 | 55.33 | 0.13 | 0.24% | 54.52 | 55.96 | 834276 | 460213.19 | 0.42% |
| 2026-02-11 | 55.60 | 55.20 | -0.87 | -1.55% | 55.01 | 56.12 | 750772 | 415519.66 | 0.38% |
| 2026-02-10 | 55.73 | 56.07 | 0.55 | 0.99% | 55.58 | 56.99 | 1113030 | 627438.94 | 0.56% |
| 2026-02-09 | 56.20 | 55.52 | 1.12 | 2.06% | 55.31 | 56.50 | 1400986 | 782109.06 | 0.71% |
| 2026-02-06 | 53.00 | 54.40 | 0.52 | 0.97% | 52.41 | 55.48 | 1377722 | 745537.94 | 0.69% |
| 2026-02-05 | 52.27 | 53.88 | 0.47 | 0.88% | 52.20 | 54.32 | 1443856 | 776433.06 | 0.73% |
| 2026-02-04 | 54.69 | 53.41 | -2.34 | -4.20% | 52.60 | 54.78 | 1890656 | 1011622.69 | 0.95% |
| 2026-02-03 | 56.30 | 55.75 | 0.07 | 0.13% | 54.03 | 56.42 | 1675102 | 924104.50 | 0.84% |
| 2026-02-02 | 56.80 | 55.68 | -2.02 | -3.50% | 55.67 | 57.50 | 1563504 | 881852.94 | 0.79% |
| 2026-01-30 | 57.00 | 57.70 | 0.10 | 0.17% | 55.62 | 58.00 | 1731944 | 984250.19 | 0.87% |
| 2026-01-29 | 60.68 | 57.60 | -3.09 | -5.09% | 56.88 | 60.88 | 3245544 | 1902693.75 | 1.63% |
| 2026-01-28 | 62.30 | 60.69 | -0.28 | -0.46% | 60.11 | 62.64 | 1719901 | 1055947.50 | 0.87% |
| 2026-01-27 | 59.51 | 60.97 | 1.71 | 2.89% | 58.70 | 62.00 | 2123445 | 1290831.62 | 1.07% |
| 2026-01-26 | 60.09 | 59.26 | -0.85 | -1.41% | 59.01 | 60.09 | 1178431 | 699115.75 | 0.59% |
| 2026-01-23 | 62.00 | 60.11 | -2.64 | -4.21% | 60.08 | 62.05 | 2032992 | 1229479.75 | 1.02% |
| 2026-01-22 | 61.69 | 62.75 | 1.19 | 1.93% | 60.79 | 63.00 | 2218563 | 1377664.12 | 1.12% |
| 2026-01-21 | 58.71 | 61.56 | 1.89 | 3.17% | 58.70 | 61.79 | 1734936 | 1054240.50 | 0.87% |
| 2026-01-20 | 60.30 | 59.67 | -1.23 | -2.02% | 58.80 | 60.45 | 1395115 | 828832.19 | 0.70% |
| 2026-01-19 | 62.11 | 60.90 | -2.10 | -3.33% | 60.71 | 62.18 | 1883890 | 1153149.88 | 0.95% |
| 2026-01-16 | 61.20 | 63.00 | 2.54 | 4.20% | 61.20 | 64.00 | 2625963 | 1641950.12 | 1.32% |
| 2026-01-15 | 59.30 | 60.79 | 0.79 | 1.32% | 58.89 | 61.00 | 1426215 | 856904.56 | 0.72% |
| 2026-01-14 | 60.10 | 60.00 | 0.57 | 0.96% | 59.37 | 60.49 | 1562402 | 938296.00 | 0.79% |
| 2026-01-13 | 60.78 | 59.43 | -1.50 | -2.46% | 59.09 | 61.73 | 1930316 | 1162627.62 | 0.97% |
| 2026-01-12 | 61.49 | 60.93 | -0.55 | -0.89% | 59.75 | 61.70 | 2110816 | 1276409.75 | 1.06% |
| 2026-01-09 | 60.50 | 61.48 | 0.15 | 0.24% | 60.05 | 61.75 | 1565321 | 954535.62 | 0.79% |
| 2026-01-08 | 63.31 | 61.33 | -1.82 | -2.88% | 61.07 | 63.47 | 1859715 | 1151488.38 | 0.94% |
| 2026-01-07 | 63.41 | 63.15 | -0.90 | -1.41% | 62.60 | 64.66 | 1657003 | 1050507.00 | 0.83% |
| 2026-01-06 | 63.67 | 64.05 | 0.38 | 0.60% | 62.86 | 64.97 | 1708615 | 1087560.62 | 0.86% |
| 2026-01-05 | 63.29 | 63.67 | 1.62 | 2.61% | 62.71 | 64.28 | 1593406 | 1013170.25 | 0.80% |
| 2025-12-31 | 64.24 | 62.05 | -2.18 | -3.39% | 61.86 | 64.54 | 1564104 | 981658.75 | 0.79% |
| 2025-12-30 | 63.80 | 64.23 | -1.01 | -1.55% | 63.01 | 65.30 | 1492962 | 956755.88 | 0.75% |
| 2025-12-29 | 63.74 | 65.24 | 1.40 | 2.19% | 63.73 | 66.39 | 1884924 | 1235924.12 | 0.95% |
| 2025-12-26 | 66.50 | 63.84 | -2.88 | -4.32% | 63.80 | 66.50 | 1929298 | 1242098.12 | 0.97% |
| 2025-12-25 | 65.40 | 66.72 | 1.58 | 2.43% | 65.40 | 68.15 | 2022245 | 1354552.25 | 1.02% |
| 2025-12-24 | 64.18 | 65.14 | 2.28 | 3.63% | 63.59 | 66.00 | 2178730 | 1412484.25 | 1.10% |
| 2025-12-23 | 60.56 | 62.86 | 2.24 | 3.70% | 60.32 | 63.38 | 2164938 | 1354583.12 | 1.09% |
| 2025-12-22 | 59.47 | 60.62 | 2.32 | 3.98% | 59.12 | 61.00 | 1764853 | 1062802.88 | 0.89% |
| 2025-12-19 | 59.19 | 58.30 | 0.02 | 0.03% | 57.74 | 59.22 | 990077 | 579431.75 | 0.50% |
| 2025-12-18 | 59.56 | 58.28 | -3.22 | -5.24% | 58.25 | 59.86 | 1761502 | 1037961.44 | 0.89% |
| 2025-12-17 | 59.10 | 61.50 | 2.55 | 4.33% | 58.68 | 61.56 | 1622526 | 979830.56 | 0.82% |
| 2025-12-16 | 58.95 | 58.95 | -0.19 | -0.32% | 58.38 | 60.32 | 1294221 | 767520.81 | 0.65% |
| 2025-12-15 | 59.50 | 59.14 | -2.61 | -4.23% | 59.11 | 60.68 | 1374058 | 820395.69 | 0.69% |
| 2025-12-12 | 61.00 | 61.75 | -0.55 | -0.88% | 59.86 | 62.50 | 1685144 | 1030136.75 | 0.85% |
| 2025-12-11 | 64.01 | 62.30 | -2.91 | -4.46% | 61.61 | 64.88 | 1920907 | 1214031.00 | 0.97% |
| 2025-12-10 | 66.84 | 65.21 | -2.78 | -4.09% | 64.00 | 66.96 | 2195275 | 1424513.62 | 1.11% |
| 2025-12-09 | 64.00 | 67.99 | 4.58 | 7.22% | 63.18 | 68.38 | 2938040 | 1956202.75 | 1.48% |
| 2025-12-08 | 60.75 | 63.41 | 2.29 | 3.75% | 60.38 | 64.27 | 2410754 | 1511713.00 | 1.21% |
| 2025-12-05 | 61.99 | 61.12 | -0.28 | -0.46% | 60.00 | 62.26 | 1305590 | 798911.38 | 0.66% |
| 2025-12-04 | 60.88 | 61.40 | -0.28 | -0.45% | 59.68 | 62.96 | 1570775 | 962576.81 | 0.79% |
| 2025-12-03 | 61.00 | 61.68 | 0.72 | 1.18% | 61.00 | 62.77 | 1865931 | 1157293.62 | 0.94% |
| 2025-12-02 | 59.83 | 60.96 | 1.15 | 1.92% | 59.72 | 62.70 | 2091277 | 1279559.00 | 1.05% |
| 2025-12-01 | 60.03 | 59.81 | -0.91 | -1.50% | 58.00 | 60.21 | 1807887 | 1072248.62 | 0.91% |
| 2025-11-28 | 60.24 | 60.72 | 0.45 | 0.75% | 59.02 | 60.76 | 1667788 | 1000782.31 | 0.84% |
| 2025-11-27 | 60.02 | 60.27 | 1.34 | 2.27% | 59.91 | 63.45 | 2758874 | 1702972.88 | 1.39% |
| 2025-11-26 | 55.31 | 58.93 | 2.32 | 4.10% | 55.02 | 61.10 | 2812843 | 1634529.88 | 1.42% |
| 2025-11-25 | 56.36 | 56.61 | 0.67 | 1.20% | 56.16 | 58.34 | 2262144 | 1291658.75 | 1.14% |
| 2025-11-24 | 61.00 | 55.94 | -4.73 | -7.80% | 54.60 | 61.80 | 3320090 | 1872357.12 | 1.67% |
| 2025-11-21 | 63.05 | 60.67 | -5.27 | -7.99% | 60.08 | 63.45 | 1902894 | 1170787.75 | 0.96% |
上证大盘股票行情在线 K线走势图
工业富联(601138)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
