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
2025-08-01	34.00	33.00	-1.61	-4.65%	32.48	34.30	2193952	729406	1.10%
2025-07-31	33.26	34.61	1.97	6.04%	33.20	35.90	3022804	1051507	1.52%
2025-07-30	31.00	33.28	2.09	6.70%	30.29	34.25	2068356	667034	1.04%
2025-07-29	29.56	31.19	1.62	5.48%	29.31	31.28	1788365	544361	0.90%
2025-07-28	28.94	29.57	0.91	3.18%	28.61	29.57	1522496	443786	0.77%
2025-07-25	28.45	28.66	0.21	0.74%	28.41	29.15	1074338	308206	0.54%
2025-07-24	27.19	28.45	1.87	7.04%	27.05	28.95	2239425	625456	1.13%
2025-07-23	26.50	26.58	-0.38	-1.41%	26.35	26.76	1140934	302869	0.57%
2025-07-22	27.00	26.96	-0.06	-0.22%	26.80	28.26	1418847	388183	0.71%
2025-07-21	27.00	27.02	-0.09	-0.33%	26.75	27.55	865038	233649	0.44%
2025-07-18	27.49	27.11	-0.39	-1.42%	27.06	27.99	1289587	352714	0.65%
2025-07-17	26.63	27.50	0.77	2.88%	26.63	27.63	1571342	427293	0.79%
2025-07-16	26.99	26.73	-0.52	-1.91%	26.65	27.41	1456232	392385	0.73%
2025-07-15	26.30	27.25	1.33	5.13%	26.17	27.41	2763471	742122	1.39%
2025-07-14	26.00	25.92	-0.08	-0.31%	25.40	26.22	1084306	280830	0.55%
2025-07-11	26.10	26.00	-0.16	-0.61%	25.88	26.57	1439146	375570	0.72%
2025-07-10	26.90	26.16	-0.44	-1.65%	25.88	26.99	1864206	489467	0.94%
2025-07-09	27.00	26.60	0.22	0.83%	26.50	27.12	2653866	709947	1.34%
2025-07-08	24.88	26.38	2.40	10.01%	24.80	26.38	2896954	748343	1.46%
2025-07-07	23.80	23.98	0.17	0.71%	23.34	24.33	1648997	393541	0.83%
2025-07-04	23.31	23.81	0.53	2.28%	23.28	24.35	3236055	775031	1.63%
2025-07-03	21.26	23.28	2.12	10.02%	21.26	23.28	3418388	781215	1.72%
2025-07-02	21.20	21.16	-0.24	-1.12%	21.05	21.31	536834	113572	0.27%
2025-07-01	21.26	21.40	0.02	0.09%	21.00	21.63	750580	159848	0.38%
2025-06-30	21.48	21.38	0.03	0.14%	21.20	21.55	758585	162098	0.38%
2025-06-27	21.04	21.35	0.31	1.47%	20.72	21.65	1161620	247358	0.58%
2025-06-26	21.40	21.04	0.06	0.29%	21.02	21.70	1179644	251067	0.59%
2025-06-25	20.49	20.98	0.69	3.40%	20.49	21.07	1149523	239981	0.58%
2025-06-24	20.41	20.29	0.09	0.45%	20.23	20.55	711368	144743	0.36%
2025-06-23	20.43	20.20	-0.39	-1.89%	19.98	20.66	784295	158640	0.39%
2025-06-20	20.91	20.59	-0.22	-1.06%	20.58	21.00	500864	103704	0.25%
2025-06-19	21.10	20.81	-0.35	-1.65%	20.74	21.56	807375	170136	0.41%
2025-06-18	20.65	21.16	0.56	2.72%	20.27	21.25	1178882	244892	0.59%
2025-06-17	21.31	20.60	-0.62	-2.92%	20.56	21.38	882108	183640	0.44%
2025-06-16	20.85	21.22	0.32	1.53%	20.82	21.76	1235136	264451	0.62%
2025-06-13	20.60	20.90	0.24	1.16%	20.53	21.19	1043343	218342	0.53%
2025-06-12	20.25	20.66	0.26	1.27%	20.23	20.90	1048122	217161	0.53%
2025-06-11	20.25	20.40	0.24	1.19%	20.23	20.75	858063	176263	0.43%
2025-06-10	20.45	20.16	-0.27	-1.32%	19.96	20.46	625185	126255	0.31%
2025-06-09	20.52	20.43	0.12	0.59%	20.21	20.65	743828	152062	0.37%
2025-06-06	20.50	20.31	-0.25	-1.22%	20.25	20.50	848004	172646	0.43%
2025-06-05	19.38	20.56	1.13	5.82%	19.38	20.70	2321442	470640	1.17%
2025-06-04	18.95	19.43	0.64	3.41%	18.95	19.49	1112026	215078	0.56%
2025-06-03	18.82	18.79	-0.14	-0.74%	18.76	18.96	497426	93662	0.25%
2025-05-30	19.32	18.93	-0.77	-3.91%	18.93	19.39	935605	178438	0.47%
2025-05-29	18.81	19.70	1.12	6.03%	18.81	19.85	1769327	346526	0.89%
2025-05-28	18.50	18.58	0.11	0.60%	18.40	18.68	331845	61633	0.17%
2025-05-27	18.76	18.47	-0.29	-1.55%	18.39	18.76	432192	79970	0.22%
2025-05-26	18.84	18.76	-0.03	-0.16%	18.65	18.90	381887	71619	0.19%
2025-05-23	19.08	18.79	-0.26	-1.36%	18.79	19.40	536671	102042	0.27%
2025-05-22	18.88	19.05	0.08	0.42%	18.82	19.26	544319	103962	0.27%
2025-05-21	19.06	18.97	-0.09	-0.47%	18.87	19.06	329366	62445	0.17%
2025-05-20	19.05	19.06	0.01	0.05%	18.85	19.20	397482	75634	0.20%
2025-05-19	19.06	19.05	-0.17	-0.88%	18.74	19.13	553254	104635	0.28%
2025-05-16	19.00	19.22	0.12	0.63%	18.87	19.29	537079	102866	0.27%
2025-05-15	19.56	19.10	-0.45	-2.30%	19.10	19.56	806554	154870	0.41%
2025-05-14	19.48	19.55	0.46	2.41%	19.30	20.03	1504813	295945	0.76%
2025-05-13	19.80	19.09	-0.18	-0.93%	19.08	19.80	1045962	202457	0.53%
2025-05-12	19.11	19.27	0.58	3.10%	18.91	19.36	1064011	203411	0.54%
2025-05-09	18.91	18.69	-0.34	-1.79%	18.65	18.95	579766	108829	0.29%
2025-05-08	18.70	19.03	0.40	2.15%	18.65	19.15	1010763	191818	0.51%
2025-05-07	19.09	18.63	-0.18	-0.96%	18.46	19.15	999429	186338	0.50%
2025-05-06	18.30	18.81	0.75	4.15%	18.20	18.83	995643	184951	0.50%
2025-04-30	18.25	18.06	-0.03	-0.17%	17.98	18.25	552575	100054	0.28%
2025-04-29	17.99	18.09	0.09	0.50%	17.82	18.09	364971	65751	0.18%
2025-04-28	18.26	18.00	-0.24	-1.32%	17.92	18.29	458800	82816	0.23%
2025-04-25	18.09	18.24	0.32	1.79%	18.01	18.38	705304	128855	0.36%
2025-04-24	18.26	17.92	-0.32	-1.75%	17.87	18.26	536401	96776	0.27%