工业富联
SH601138 前复权 MAIN
58.20
-0.22
(-0.38%)
今开
58.81
最高
59.48
最低
57.90
昨收
58.42
振幅
2.70%
成交量
5,181.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
59.90
MA10
61.27
MA20
62.42
MA60
62.48
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 58.81 | 59.48 | 57.90 | 58.20 | 5,181万 |
| 2 | 2026-09-29 | 58.42 | 59.15 | 57.86 | 58.42 | 5,101万 |
| 3 | 2026-09-28 | 61.00 | 61.00 | 58.28 | 58.92 | 6,438万 |
| 4 | 2026-09-24 | 62.30 | 62.57 | 60.80 | 61.00 | 6,720万 |
| 5 | 2026-09-23 | 63.49 | 63.78 | 62.85 | 62.98 | 4,241万 |
| 6 | 2026-09-22 | 64.50 | 64.94 | 63.11 | 63.30 | 7,524万 |
| 7 | 2026-09-21 | 63.99 | 64.70 | 62.52 | 63.60 | 9,526万 |
| 8 | 2026-09-18 | 62.98 | 63.95 | 62.00 | 62.71 | 11,121万 |
| 9 | 2026-09-17 | 61.90 | 62.78 | 61.10 | 61.27 | 5,826万 |
| 10 | 2026-09-16 | 60.79 | 62.98 | 60.40 | 62.33 | 6,967万 |
| 11 | 2026-09-15 | 61.25 | 62.49 | 60.58 | 60.80 | 6,142万 |
| 12 | 2026-09-14 | 62.99 | 63.01 | 61.37 | 61.57 | 7,954万 |