工业富联

601138
🏛️ 中国 →
64.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 67.75 68.49 67.53 68.17 10,293.5K
09:35 68.14 68.14 67.17 67.44 7,306.3K
09:40 67.43 67.87 67.13 67.13 6,168.4K
09:45 67.13 67.81 66.88 67.78 7,421.1K
09:50 67.79 67.79 66.70 66.78 6,133.6K
09:55 66.78 66.82 66.28 66.54 9,427.1K
10:00 66.53 66.59 66.01 66.09 9,416.4K
10:05 66.09 66.29 65.68 66.29 11,239.6K
10:10 66.29 66.29 65.83 66.01 4,431.8K
10:15 66.01 66.23 65.60 65.60 5,842.5K
10:20 65.60 65.88 65.34 65.61 7,269.4K
10:25 65.61 66.36 65.61 66.12 3,719.6K
10:30 66.08 66.35 66.05 66.25 2,289.5K
10:35 66.26 66.27 65.56 65.72 2,722.1K
10:40 65.72 65.75 65.50 65.69 3,944.4K
10:45 65.73 66.17 65.65 65.99 2,371.9K
10:50 65.97 66.17 65.78 65.97 1,837.4K
10:55 65.97 66.33 65.93 66.19 1,639.5K
11:00 66.19 67.00 66.17 66.89 4,224.7K
11:05 66.87 67.00 66.46 66.89 2,191.8K
11:10 66.93 67.06 66.44 66.76 2,124.7K
11:15 66.69 66.70 66.18 66.18 1,293.2K
11:20 66.22 66.27 66.00 66.09 1,700.2K
11:25 66.08 66.13 65.96 66.07 1,018.9K
13:00 66.07 66.08 65.70 65.80 2,840.7K
13:05 65.77 66.00 65.77 65.81 1,310.1K
13:10 65.80 66.08 65.80 66.08 1,286.9K
13:15 66.04 66.18 66.01 66.02 1,279.7K
13:20 66.01 66.25 66.01 66.11 1,470.3K
13:25 66.09 66.10 65.81 65.85 1,327.9K
13:30 65.84 65.87 65.70 65.72 2,003.5K
13:35 65.71 65.79 65.65 65.72 2,025.6K
13:40 65.70 65.81 65.61 65.72 1,824.6K
13:45 65.71 65.98 65.59 65.98 1,801.8K
13:50 65.99 66.00 65.55 65.61 2,224.9K
13:55 65.56 65.61 65.37 65.38 4,040.9K
14:00 65.35 65.54 65.34 65.45 2,939.9K
14:05 65.50 65.51 65.30 65.31 3,142.8K
14:10 65.31 65.31 65.03 65.07 5,167.9K
14:15 65.10 65.32 65.07 65.22 3,465.3K
14:20 65.21 65.29 65.03 65.13 3,054.9K
14:25 65.13 65.13 64.94 64.99 6,702.9K
14:30 64.98 65.17 64.79 64.80 4,514.6K
14:35 64.81 64.99 64.67 64.73 4,556.4K
14:40 64.75 65.35 64.74 65.35 3,895.8K
14:45 65.35 65.55 64.97 65.05 3,950.3K
14:50 65.02 65.10 64.97 64.97 5,572.8K
14:55 64.99 65.00 64.85 64.87 3,178.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 67.55 68.51 64.65 64.87 192.2M
2025-09-25 67.88 69.86 66.19 68.46 188.7M
2025-09-24 68.80 69.94 67.50 68.63 196.4M
2025-09-23 74.72 74.72 68.50 70.87 267.0M
2025-09-22 66.55 71.89 64.64 70.50 239.9M
2025-09-19 65.64 68.63 65.00 66.10 236.9M
2025-09-18 59.39 67.23 59.39 64.36 315.1M
2025-09-17 58.90 63.00 57.71 61.12 241.9M
2025-09-16 59.87 61.90 58.87 59.73 179.5M
2025-09-15 60.00 61.28 58.50 59.90 193.2M
2025-09-12 58.88 63.10 58.03 61.90 315.6M
2025-09-11 55.80 59.04 54.65 59.04 272.3M
2025-09-10 51.60 53.67 50.60 53.67 346.1M
2025-09-09 50.40 51.50 47.50 48.79 262.2M
2025-09-08 55.00 56.14 50.38 51.40 303.3M
2025-09-05 53.30 57.20 50.60 55.83 339.1M
2025-09-04 56.50 57.88 49.93 53.13 333.8M
2025-09-03 53.88 55.60 51.08 54.24 221.9M
2025-09-02 56.70 58.00 52.51 53.88 272.3M
2025-09-01 53.99 56.96 52.30 55.62 269.5M
2025-08-29 48.00 53.83 47.14 53.83 343.0M
2025-08-28 44.60 49.95 44.22 48.94 345.9M
2025-08-27 45.00 47.89 44.51 45.72 260.4M
2025-08-26 46.88 47.00 45.48 45.48 221.6M
2025-08-25 46.50 48.07 44.70 48.00 306.1M
2025-08-22 44.50 47.29 44.00 45.83 241.3M
2025-08-21 47.42 48.40 44.57 45.29 231.7M
2025-08-20 46.50 48.96 45.80 47.91 253.1M
2025-08-19 44.02 48.91 43.68 48.91 273.0M
2025-08-18 44.80 45.25 41.66 44.46 263.1M
2025-08-15 42.59 45.70 42.50 44.86 230.7M
2025-08-14 43.96 45.78 42.98 43.22 242.0M
2025-08-13 39.72 43.68 38.95 43.68 242.4M
2025-08-12 36.47 39.71 36.47 39.71 222.9M
2025-08-11 36.50 37.19 35.10 36.35 193.0M
2025-08-08 35.73 37.55 35.06 36.59 180.1M
2025-08-07 36.20 37.64 34.72 35.65 243.6M
2025-08-06 34.10 34.69 33.55 34.30 147.6M
2025-08-05 33.50 35.34 33.11 35.05 244.6M
2025-08-04 32.40 33.10 32.21 32.97 138.2M
2025-08-01 34.00 34.30 32.48 33.00 219.4M
2025-07-31 33.26 35.90 33.20 34.61 302.3M
2025-07-30 31.00 34.25 30.29 33.28 206.8M
2025-07-29 29.56 31.28 29.31 31.19 178.8M
2025-07-28 28.94 29.57 28.61 29.57 152.2M
2025-07-25 28.45 29.15 28.41 28.66 107.4M
2025-07-24 27.19 28.95 27.05 28.45 223.9M
2025-07-23 26.50 26.76 26.35 26.58 114.1M
2025-07-22 27.00 28.26 26.80 26.96 141.9M
2025-07-21 27.00 27.55 26.75 27.02 86.5M
2025-07-18 27.49 27.99 27.06 27.11 129.0M
2025-07-17 26.63 27.63 26.63 27.50 157.1M
2025-07-16 26.99 27.41 26.65 26.73 145.6M
2025-07-15 26.30 27.41 26.17 27.25 276.3M
2025-07-14 26.00 26.22 25.40 25.92 108.4M
2025-07-11 26.10 26.57 25.88 26.00 143.9M
2025-07-10 26.90 26.99 25.88 26.16 186.4M
2025-07-09 27.00 27.12 26.50 26.60 265.4M
2025-07-08 24.88 26.38 24.80 26.38 289.7M
2025-07-07 23.80 24.33 23.34 23.98 164.9M
2025-07-04 23.31 24.35 23.28 23.81 323.6M
2025-07-03 21.26 23.28 21.26 23.28 341.8M
2025-07-02 21.20 21.31 21.05 21.16 53.7M
2025-07-01 21.26 21.63 21.00 21.40 75.1M
2025-06-30 21.48 21.55 21.20 21.38 75.9M
2025-06-27 21.04 21.65 20.72 21.35 116.2M
2025-06-26 21.40 21.70 21.02 21.04 118.0M
2025-06-25 20.49 21.07 20.49 20.98 115.0M
2025-06-24 20.41 20.55 20.23 20.29 71.1M
2025-06-23 20.43 20.66 19.98 20.20 78.4M
2025-06-20 20.91 21.00 20.58 20.59 50.1M
2025-06-19 21.10 21.56 20.74 20.81 80.7M
2025-06-18 20.65 21.25 20.27 21.16 117.9M
2025-06-17 21.31 21.38 20.56 20.60 88.2M
2025-06-16 20.85 21.76 20.82 21.22 123.5M
2025-06-13 20.60 21.19 20.53 20.90 104.3M
2025-06-12 20.25 20.90 20.23 20.66 104.8M
2025-06-11 20.25 20.75 20.23 20.40 85.8M
2025-06-10 20.45 20.46 19.96 20.16 62.5M
2025-06-09 20.52 20.65 20.21 20.43 74.4M
2025-06-06 20.50 20.50 20.25 20.31 84.8M
2025-06-05 19.38 20.70 19.38 20.56 232.1M
2025-06-04 18.95 19.49 18.95 19.43 111.2M
2025-06-03 18.82 18.96 18.76 18.79 49.7M
2025-05-30 19.32 19.39 18.93 18.93 93.6M
2025-05-29 18.81 19.85 18.81 19.70 176.9M
2025-05-28 18.50 18.68 18.40 18.58 33.2M
2025-05-27 18.76 18.76 18.39 18.47 43.2M
2025-05-26 18.84 18.90 18.65 18.76 38.2M
2025-05-23 19.08 19.40 18.79 18.79 53.7M
2025-05-22 18.88 19.26 18.82 19.05 54.4M
2025-05-21 19.06 19.06 18.87 18.97 32.9M
2025-05-20 19.05 19.20 18.85 19.06 39.7M
2025-05-19 19.06 19.13 18.74 19.05 55.3M
2025-05-16 19.00 19.29 18.87 19.22 53.7M
2025-05-15 19.56 19.56 19.10 19.10 80.7M
2025-05-14 19.48 20.03 19.30 19.55 150.5M
2025-05-13 19.80 19.80 19.08 19.09 104.6M
2025-05-12 19.11 19.36 18.91 19.27 106.4M
2025-05-09 18.91 18.95 18.65 18.69 58.0M
2025-05-08 18.70 19.15 18.65 19.03 101.1M
2025-05-07 19.09 19.15 18.46 18.63 99.9M
2025-05-06 18.30 18.83 18.20 18.81 99.6M
2025-04-30 18.25 18.25 17.98 18.06 55.3M
2025-04-29 17.99 18.09 17.82 18.09 36.5M
2025-04-28 18.26 18.29 17.92 18.00 45.9M
2025-04-25 18.09 18.38 18.01 18.24 70.5M
2025-04-24 18.26 18.26 17.87 17.92 53.6M
2025-04-23 18.19 18.53 18.12 18.24 101.5M
2025-04-22 17.70 17.83 17.58 17.78 46.2M
2025-04-21 17.55 17.85 17.39 17.81 51.1M
2025-04-18 17.40 17.65 17.35 17.56 54.4M
2025-04-17 17.22 17.65 17.20 17.40 77.8M
2025-04-16 18.00 18.06 17.13 17.50 118.7M
2025-04-15 17.92 18.18 17.82 18.10 87.4M
2025-04-14 18.40 18.67 17.83 17.92 142.9M
2025-04-11 17.65 18.09 17.38 17.80 157.4M
2025-04-10 17.90 17.96 17.50 17.96 253.9M
2025-04-09 14.58 16.50 14.58 16.33 218.9M
2025-04-08 16.29 16.64 15.44 15.44 214.7M
2025-04-07 17.15 17.15 17.15 17.15 33.2M
2025-04-03 19.65 19.88 19.01 19.05 127.5M
2025-04-02 19.95 20.18 19.92 20.00 47.9M
2025-04-01 19.95 20.17 19.79 20.02 57.5M
2025-03-31 19.80 19.95 19.68 19.86 63.6M
2025-03-28 20.20 20.29 19.97 19.98 57.2M
2025-03-27 20.21 20.35 19.90 20.22 72.5M
2025-03-26 20.43 20.55 20.35 20.38 52.5M
2025-03-25 20.79 20.89 20.48 20.51 73.5M
2025-03-24 20.69 20.84 20.51 20.84 65.1M
2025-03-21 20.78 20.91 20.58 20.63 71.4M
2025-03-20 21.11 21.16 20.82 20.85 63.7M
2025-03-19 21.40 21.40 20.98 21.02 97.2M
2025-03-18 21.48 21.66 21.31 21.54 91.1M
2025-03-17 21.60 21.77 21.39 21.52 116.5M
2025-03-14 20.81 21.28 20.68 21.26 144.8M
2025-03-13 21.03 21.15 20.61 20.67 89.1M
2025-03-12 20.92 21.10 20.80 20.91 90.2M
2025-03-11 20.61 20.91 20.56 20.82 78.7M
2025-03-10 20.93 21.07 20.76 21.03 71.2M
2025-03-07 21.13 21.13 20.82 20.87 103.1M
2025-03-06 21.20 21.50 21.11 21.32 139.8M
2025-03-05 21.04 21.14 20.75 21.04 81.8M
2025-03-04 20.39 21.04 20.30 21.04 112.7M
2025-03-03 21.37 21.49 20.85 21.07 105.9M
2025-02-28 21.10 21.39 20.74 21.19 171.9M
2025-02-27 22.90 22.97 21.69 21.96 193.6M
2025-02-26 22.99 22.99 22.34 22.77 167.6M
2025-02-25 22.80 23.60 22.72 23.08 191.4M
2025-02-24 23.38 23.96 22.80 23.21 236.9M
2025-02-21 22.87 23.30 22.59 23.20 202.6M
2025-02-20 23.05 23.11 22.58 22.62 148.5M
2025-02-19 22.60 23.64 22.55 23.24 197.8M
2025-02-18 22.90 23.47 22.59 22.68 213.6M
2025-02-17 22.46 23.10 22.31 22.90 210.0M
2025-02-14 21.81 22.63 21.81 22.10 154.1M
2025-02-13 22.05 22.18 21.76 21.79 112.7M
2025-02-12 21.72 22.18 21.58 22.15 127.2M
2025-02-11 21.80 22.22 21.73 21.77 153.3M
2025-02-10 21.66 21.78 21.43 21.72 172.6M
2025-02-07 20.67 21.91 20.59 21.55 289.3M
2025-02-06 20.31 20.57 20.00 20.48 204.0M
2025-02-05 20.56 20.59 19.80 20.00 299.6M
2025-01-27 22.55 22.59 21.39 21.45 254.7M
2025-01-24 22.71 23.50 22.56 23.35 232.0M
2025-01-23 23.81 24.24 23.00 23.00 404.5M
2025-01-22 21.42 23.33 21.41 23.33 399.5M
2025-01-21 20.96 21.60 20.75 21.21 125.8M
2025-01-20 20.91 21.09 20.69 20.77 84.7M
2025-01-17 20.68 21.00 20.50 20.66 102.4M
2025-01-16 20.35 20.99 20.20 20.84 157.3M
2025-01-15 20.50 20.50 20.09 20.14 83.3M
2025-01-14 19.75 20.68 19.48 20.57 134.8M
2025-01-13 19.48 19.86 19.40 19.72 64.7M
2025-01-10 20.49 20.49 19.75 19.75 110.4M
2025-01-09 20.62 20.83 20.46 20.54 76.1M
2025-01-08 20.90 20.91 20.16 20.63 116.0M
2025-01-07 20.81 21.27 20.63 21.25 115.2M
2025-01-06 20.79 21.05 20.41 20.67 82.7M
2025-01-03 20.64 21.16 20.46 20.55 103.8M
2025-01-02 21.40 21.40 20.44 20.71 124.7M