工业富联 (601138) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	64.09	64.18	1.10	1.74%	63.00	64.59	2103300	1345607	1.06%
2026-05-06	63.28	63.08	0.20	0.32%	61.74	63.88	2652838	1673672	1.34%
2026-04-30	65.90	62.88	-3.38	-5.10%	62.71	66.20	2924075	1863445	1.47%
2026-04-29	67.77	66.26	-1.94	-2.84%	64.00	67.77	2823039	1850446	1.42%
2026-04-28	67.25	68.20	0.95	1.41%	66.92	68.99	2371396	1610481	1.20%
2026-04-27	66.01	67.25	2.24	3.45%	65.38	68.00	2358367	1575324	1.19%
2026-04-24	66.57	65.01	-2.91	-4.28%	63.67	67.21	2646640	1726948	1.33%
2026-04-23	66.98	67.92	1.03	1.54%	66.66	69.10	2777453	1879497	1.40%
2026-04-22	61.19	66.89	5.48	8.92%	61.03	67.55	3160831	2039785	1.59%
2026-04-21	60.97	61.41	-0.10	-0.16%	59.87	61.50	1392037	846555	0.70%
2026-04-20	61.89	61.51	0.54	0.89%	61.01	63.33	2131508	1319013	1.07%
2026-04-17	59.60	60.97	1.65	2.78%	58.98	61.20	1878179	1139567	0.95%
2026-04-16	57.99	59.32	1.50	2.59%	57.40	59.99	1805236	1065056	0.91%
2026-04-15	59.36	57.82	-1.10	-1.87%	57.20	59.97	1973741	1157241	0.99%
2026-04-14	56.47	58.92	3.22	5.78%	56.13	59.29	2549507	1485672	1.28%
2026-04-13	56.00	55.70	-0.82	-1.45%	55.40	56.55	1357149	758495	0.68%
2026-04-10	55.60	56.52	1.50	2.73%	55.33	57.27	1909441	1079104	0.96%
2026-04-09	55.00	55.02	-1.59	-2.81%	54.80	55.81	1553887	858270	0.78%
2026-04-08	54.16	56.61	4.03	7.66%	53.38	56.61	2517587	1387506	1.27%
2026-04-07	52.98	52.58	0.40	0.77%	52.00	54.00	1205864	639355	0.61%
2026-04-03	52.60	52.18	0.18	0.35%	52.00	53.18	1045401	548728	0.53%
2026-04-02	52.66	52.00	-1.32	-2.48%	51.75	54.45	1571750	829371	0.79%
2026-04-01	53.00	53.32	1.86	3.61%	51.47	53.50	2154300	1133694	1.09%
2026-03-31	49.00	51.46	2.19	4.44%	48.53	52.85	2386740	1227291	1.20%
2026-03-30	48.46	49.27	-0.26	-0.52%	48.33	49.29	662624	323614	0.33%
2026-03-27	48.63	49.53	-0.21	-0.42%	48.40	49.90	784645	385906	0.40%
2026-03-26	50.00	49.74	-0.57	-1.13%	49.57	51.50	1072890	541261	0.54%
2026-03-25	49.39	50.31	1.47	3.01%	49.02	51.00	1264703	633862	0.64%
2026-03-24	48.57	48.84	1.24	2.61%	47.49	48.88	1107629	534187	0.56%
2026-03-23	48.95	47.60	-2.70	-5.37%	47.35	49.09	1370951	659895	0.69%
2026-03-20	50.98	50.30	-0.16	-0.32%	50.21	52.45	1544521	792609	0.78%
2026-03-19	51.00	50.46	-1.60	-3.07%	50.20	51.29	1056018	535512	0.53%
2026-03-18	51.30	52.06	1.16	2.28%	50.85	52.14	1174776	604383	0.59%
2026-03-17	52.99	50.90	-1.80	-3.42%	50.87	53.18	1319376	685206	0.66%
2026-03-16	52.18	52.70	0.21	0.40%	51.50	52.74	1010045	525346	0.51%
2026-03-13	52.02	52.49	-0.05	-0.10%	52.01	53.17	941798	495474	0.47%
2026-03-12	53.90	52.54	-1.35	-2.51%	52.22	54.78	1410061	752515	0.71%
2026-03-11	54.70	53.89	-0.47	-0.86%	53.60	54.99	1220074	660483	0.61%
2026-03-10	53.63	54.36	1.57	2.97%	53.40	54.38	1173850	633407	0.59%
2026-03-09	52.76	52.79	-1.54	-2.83%	51.21	52.94	1694578	879086	0.85%
2026-03-06	54.80	54.33	-0.77	-1.40%	53.80	54.90	869298	471593	0.44%
2026-03-05	54.79	55.10	1.34	2.49%	54.33	56.26	1362380	753671	0.69%
2026-03-04	53.98	53.76	-1.12	-2.04%	53.51	55.16	1075282	581273	0.54%
2026-03-03	55.84	54.88	-0.65	-1.17%	54.88	57.80	1932188	1090035	0.97%
2026-03-02	54.00	55.53	-0.17	-0.31%	53.84	56.00	1184120	651450	0.60%
2026-02-27	56.30	55.70	-2.25	-3.88%	55.10	56.44	1701812	945213	0.86%
2026-02-26	57.40	57.95	0.56	0.98%	56.30	58.54	1627260	938120	0.82%
2026-02-25	55.81	57.39	2.01	3.63%	55.70	57.58	1699412	964692	0.86%
2026-02-24	55.41	55.38	0.63	1.15%	54.90	56.09	1075010	597412	0.54%
2026-02-13	54.45	54.75	-0.58	-1.05%	54.20	55.75	687646	378393	0.35%
2026-02-12	55.35	55.33	0.13	0.24%	54.52	55.96	834276	460213	0.42%
2026-02-11	55.60	55.20	-0.87	-1.55%	55.01	56.12	750772	415519	0.38%
2026-02-10	55.73	56.07	0.55	0.99%	55.58	56.99	1113030	627438	0.56%
2026-02-09	56.20	55.52	1.12	2.06%	55.31	56.50	1400986	782109	0.71%
2026-02-06	53.00	54.40	0.52	0.97%	52.41	55.48	1377722	745537	0.69%
2026-02-05	52.27	53.88	0.47	0.88%	52.20	54.32	1443856	776433	0.73%
2026-02-04	54.69	53.41	-2.34	-4.20%	52.60	54.78	1890656	1011622	0.95%
2026-02-03	56.30	55.75	0.07	0.13%	54.03	56.42	1675102	924104	0.84%
2026-02-02	56.80	55.68	-2.02	-3.50%	55.67	57.50	1563504	881852	0.79%
2026-01-30	57.00	57.70	0.10	0.17%	55.62	58.00	1731944	984250	0.87%
2026-01-29	60.68	57.60	-3.09	-5.09%	56.88	60.88	3245544	1902693	1.63%
2026-01-28	62.30	60.69	-0.28	-0.46%	60.11	62.64	1719901	1055947	0.87%
2026-01-27	59.51	60.97	1.71	2.89%	58.70	62.00	2123445	1290831	1.07%