工业富联（601138）历史行情

以下为工业富联近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	47.800	47.780	48.910	46.810	0.880	1.876%	98.70万	0.00亿	0.000%
2026-10-15	46.710	46.900	47.840	46.100	-1.900	-3.893%	96.40万	0.00亿	0.000%
2026-10-14	52.000	48.800	52.100	48.490	-3.490	-6.674%	110.38万	0.00亿	0.000%
2026-10-13	50.460	52.290	53.300	49.660	0.240	0.461%	103.11万	0.00亿	0.000%
2026-10-12	54.000	52.050	54.790	52.000	-4.020	-7.170%	109.04万	0.00亿	0.000%
2026-10-09	55.000	56.070	56.320	53.400	0.380	0.682%	79.11万	0.00亿	0.000%
2026-10-08	58.660	55.690	59.150	55.080	-2.510	-4.313%	79.25万	0.00亿	0.000%
2026-10-07	58.810	58.200	59.480	57.900	-0.220	-0.377%	5,181.06万	30.35亿	0.261%
2026-10-06	58.810	58.200	59.480	57.900	-0.220	-0.377%	5,181.06万	30.35亿	0.261%
2026-10-05	58.810	58.200	59.480	57.900	-0.220	-0.377%	5,181.06万	30.35亿	0.261%
2026-10-02	58.810	58.200	59.480	57.900	-0.220	-0.377%	5,181.06万	30.35亿	0.261%
2026-10-01	58.810	58.200	59.480	57.900	-0.220	-0.377%	5,181.06万	30.35亿	0.261%
2026-09-30	58.810	58.200	59.480	57.900	-0.220	-0.377%	51.81万	0.00亿	0.000%
2026-09-29	58.420	58.420	59.150	57.860	-0.500	-0.849%	51.01万	0.00亿	0.000%
2026-09-28	61.000	58.920	61.000	58.280	-2.080	-3.410%	64.38万	0.00亿	0.000%
2026-09-27	62.300	61.000	62.570	60.800	-1.980	-3.144%	6,719.50万	41.18亿	0.339%
2026-09-24	62.300	61.000	62.570	60.800	-1.980	-3.144%	67.20万	0.00亿	0.000%
2026-09-23	63.490	62.980	63.780	62.850	-0.320	-0.506%	42.41万	0.00亿	0.000%
2026-09-22	64.500	63.300	64.940	63.110	-0.300	-0.472%	75.24万	0.00亿	0.000%
2026-09-21	63.990	63.600	64.700	62.520	0.890	1.419%	95.26万	0.00亿	0.000%
2026-09-18	62.980	62.710	63.950	62.000	1.440	2.350%	111.21万	0.00亿	0.000%
2026-09-17	61.900	61.270	62.780	61.100	-1.060	-1.701%	58.26万	0.00亿	0.000%
2026-09-16	60.790	62.330	62.980	60.400	1.530	2.516%	69.67万	0.00亿	0.000%
2026-09-15	61.250	60.800	62.490	60.580	-0.770	-1.251%	61.42万	0.00亿	0.000%
2026-09-14	62.990	61.570	63.010	61.370	-2.500	-3.902%	79.54万	0.00亿	0.000%
2026-09-11	62.660	64.070	64.490	62.500	0.160	0.250%	75.90万	0.00亿	0.000%
2026-09-10	64.500	63.910	64.660	63.790	-1.330	-2.039%	56.76万	0.00亿	0.000%
2026-09-09	64.900	65.240	66.080	64.470	0.490	0.757%	76.15万	0.00亿	0.000%
2026-09-08	66.300	64.750	66.700	64.550	-1.820	-2.734%	107.60万	0.00亿	0.000%
2026-09-07	64.600	66.570	66.880	64.600	2.880	4.522%	174.35万	0.00亿	0.000%
2026-09-04	63.840	63.690	65.300	63.300	0.490	0.775%	129.55万	0.00亿	0.000%
2026-09-03	63.000	63.200	63.990	62.300	1.400	2.265%	91.92万	0.00亿	0.000%
2026-09-02	61.720	61.800	62.400	61.400	-1.140	-1.811%	61.97万	0.00亿	0.000%
2026-09-01	64.350	62.940	64.500	62.800	-1.900	-2.930%	74.99万	0.00亿	0.000%
2026-08-31	63.150	64.840	65.000	62.500	0.800	1.249%	108.99万	0.00亿	0.000%
2026-08-28	64.040	64.040	66.690	63.800	0.180	0.282%	157.96万	0.00亿	0.000%
2026-08-27	62.000	63.860	64.500	62.000	3.290	5.432%	149.04万	0.00亿	0.000%
2026-08-26	60.200	60.570	60.800	59.380	0.420	0.698%	73.34万	0.00亿	0.000%
2026-08-25	58.750	60.150	60.850	58.750	-0.250	-0.414%	75.60万	0.00亿	0.000%
2026-08-24	62.700	60.400	62.700	59.220	-2.440	-3.883%	98.02万	0.00亿	0.000%
2026-08-21	61.650	62.840	63.380	61.380	0.710	1.143%	79.43万	0.00亿	0.000%
2026-08-20	62.500	62.130	62.950	61.500	0.300	0.485%	78.12万	0.00亿	0.000%
2026-08-19	64.100	61.830	64.380	61.300	-4.370	-6.601%	138.93万	0.00亿	0.000%
2026-08-18	67.700	66.200	67.700	65.650	-2.030	-2.975%	131.58万	0.00亿	0.000%
2026-08-17	67.000	68.230	68.500	66.430	2.040	3.082%	161.55万	0.00亿	0.000%
2026-08-14	65.600	66.190	66.480	64.800	0.960	1.472%	107.15万	0.00亿	0.000%
2026-08-13	67.990	65.230	68.080	65.200	-0.370	-0.564%	146.89万	0.00亿	0.000%
2026-08-12	66.460	65.600	66.770	64.510	-0.410	-0.621%	130.15万	0.00亿	0.000%
2026-08-11	67.930	66.010	68.190	65.520	-3.170	-4.582%	135.83万	0.00亿	0.000%
2026-08-10	69.000	69.180	70.970	67.650	1.000	1.467%	164.42万	0.00亿	0.000%
2026-08-07	68.270	68.180	69.650	67.480	-0.090	-0.132%	161.04万	0.00亿	0.000%
2026-08-06	65.550	68.270	69.800	64.870	2.350	3.565%	246.66万	0.00亿	0.000%
2026-08-05	59.000	65.920	65.920	58.900	5.990	9.995%	288.22万	0.00亿	0.000%
2026-08-04	56.810	59.930	60.000	56.810	4.030	7.209%	167.93万	0.00亿	0.000%
2026-08-03	55.530	55.900	56.800	54.640	-0.150	-0.268%	94.80万	0.00亿	0.000%
2026-07-31	56.490	56.050	56.920	55.650	2.900	5.456%	148.18万	0.00亿	0.000%
2026-07-30	56.350	53.150	56.730	52.570	-3.950	-6.918%	152.60万	0.00亿	0.000%
2026-07-29	57.430	57.100	58.250	55.050	-0.330	-0.575%	115.62万	0.00亿	0.000%
2026-07-28	58.230	57.430	60.140	57.150	-3.470	-5.698%	124.50万	0.00亿	0.000%
2026-07-27	59.230	60.900	60.900	58.850	1.300	2.181%	81.58万	0.00亿	0.000%
2026-07-24	60.400	59.600	60.770	59.520	-2.630	-4.226%	111.06万	0.00亿	0.000%
2026-07-23	61.340	62.230	63.500	60.340	2.170	3.613%	159.92万	0.00亿	0.000%
2026-07-22	59.610	60.060	62.330	59.230	-0.270	-0.448%	158.69万	0.00亿	0.000%
2026-07-21	56.850	60.330	61.250	54.660	4.480	8.021%	185.68万	0.00亿	0.000%
2026-07-20	58.230	55.850	59.040	54.390	-1.090	-1.914%	147.79万	0.00亿	0.000%
2026-07-17	61.370	56.940	61.790	56.170	-5.430	-8.706%	154.90万	0.00亿	0.000%
2026-07-16	61.700	62.370	64.290	60.810	-0.600	-0.953%	98.29万	0.00亿	0.000%
2026-07-15	65.230	62.970	65.340	62.850	-1.980	-3.048%	91.76万	0.00亿	0.000%
2026-07-14	62.250	64.950	65.100	61.430	2.520	4.037%	142.23万	0.00亿	0.000%
2026-07-13	64.650	62.430	65.510	61.850	-3.190	-4.861%	126.41万	0.00亿	0.000%
2026-07-10	70.350	65.620	70.350	65.550	-3.260	-4.733%	208.24万	0.00亿	0.000%
2026-07-09	65.960	68.880	69.010	64.960	3.520	5.386%	173.68万	0.00亿	0.000%
2026-07-08	64.350	65.360	66.920	63.670	2.230	3.532%	180.38万	0.00亿	0.000%
2026-07-07	62.520	63.130	64.000	61.850	0.190	0.302%	95.90万	0.00亿	0.000%
2026-07-06	65.120	62.940	65.350	60.850	-1.130	-1.764%	123.11万	0.00亿	0.000%
2026-07-03	62.850	64.070	65.570	62.340	0.700	1.105%	130.13万	0.00亿	0.000%
2026-07-02	66.810	63.370	66.820	62.980	-5.980	-8.623%	193.59万	0.00亿	0.000%
2026-07-01	72.350	69.350	73.230	68.850	-2.150	-3.007%	162.97万	0.00亿	0.000%
2026-06-30	68.910	71.500	72.310	68.530	2.540	3.683%	163.77万	0.00亿	0.000%
2026-06-29	68.650	68.960	70.810	65.850	-0.610	-0.877%	196.50万	0.00亿	0.000%
2026-06-26	74.350	69.570	74.350	69.350	-6.770	-8.868%	262.35万	0.00亿	0.000%
2026-06-25	76.940	76.340	77.050	74.200	0.210	0.276%	196.18万	0.00亿	0.000%
2026-06-24	72.350	76.130	76.340	72.350	2.680	3.649%	214.73万	0.00亿	0.000%
2026-06-23	78.230	73.450	78.240	73.050	-4.780	-6.110%	241.65万	0.00亿	0.000%
2026-06-22	77.430	78.230	78.760	75.150	0.800	1.033%	298.95万	0.00亿	0.000%
2026-06-18	71.350	77.430	79.250	71.300	5.440	7.557%	424.97万	0.00亿	0.000%
2026-06-17	71.050	71.990	72.180	70.350	-0.260	-0.360%	165.43万	0.00亿	0.000%
2026-06-16	72.750	72.250	74.340	71.850	-0.500	-0.687%	174.20万	0.00亿	0.000%
2026-06-15	70.820	72.750	72.750	69.830	3.270	4.706%	162.62万	0.00亿	0.000%
2026-06-12	71.290	69.480	71.610	69.350	0.610	0.886%	146.50万	0.00亿	0.000%
2026-06-11	69.170	68.870	70.900	67.550	-1.610	-2.284%	148.48万	0.00亿	0.000%
2026-06-10	72.250	70.480	72.850	69.600	-3.610	-4.872%	146.41万	0.00亿	0.000%
2026-06-09	71.340	74.090	74.230	70.230	4.260	6.101%	202.58万	0.00亿	0.000%
2026-06-08	69.340	69.830	72.650	68.690	-3.580	-4.877%	197.32万	0.00亿	0.000%
2026-06-05	76.850	73.410	77.560	72.450	-4.490	-5.764%	261.65万	0.00亿	0.000%
2026-06-04	79.350	77.900	80.210	76.700	-2.500	-3.109%	280.59万	0.00亿	0.000%
2026-06-03	79.300	80.400	84.300	77.780	1.040	1.310%	386.61万	0.00亿	0.000%
2026-06-02	74.350	79.360	80.460	73.200	6.260	8.564%	377.89万	0.00亿	0.000%
2026-06-01	74.550	73.100	75.850	71.540	0.350	0.481%	301.33万	0.00亿	0.000%
2026-05-29	78.100	72.750	78.980	72.450	-1.600	-2.152%	359.36万	0.00亿	0.000%
2026-05-28	69.350	74.350	75.630	68.240	4.920	7.086%	361.69万	0.00亿	0.000%
2026-05-27	69.250	69.430	73.090	69.040	0.100	0.144%	289.24万	0.00亿	0.000%
2026-05-26	69.210	69.330	70.150	67.350	-0.320	-0.459%	218.93万	0.00亿	0.000%
2026-05-25	67.350	69.650	69.850	66.650	3.140	4.721%	265.99万	0.00亿	0.000%
2026-05-22	65.460	66.510	67.010	63.850	1.660	2.560%	194.75万	0.00亿	0.000%
2026-05-21	68.550	64.850	68.850	64.350	-2.650	-3.926%	209.66万	0.00亿	0.000%
2026-05-20	67.550	67.500	67.840	65.850	-0.410	-0.604%	210.26万	0.00亿	0.000%
2026-05-19	67.650	67.910	68.390	65.750	-0.420	-0.615%	191.46万	0.00亿	0.000%
2026-05-18	65.230	68.330	69.580	64.300	1.360	2.031%	251.85万	0.00亿	0.000%
2026-05-15	68.850	66.970	71.110	66.720	-0.980	-1.442%	342.57万	0.00亿	0.000%
2026-05-14	73.350	67.950	73.350	66.630	-2.240	-3.191%	401.75万	0.00亿	0.000%
2026-05-13	63.450	70.190	70.190	63.210	6.440	10.102%	407.36万	0.00亿	0.000%
2026-05-12	65.220	63.750	65.250	62.580	-1.450	-2.224%	213.53万	0.00亿	0.000%
2026-05-11	63.550	65.200	65.220	62.350	2.570	4.103%	272.40万	0.00亿	0.000%
2026-05-08	62.350	62.630	63.550	62.120	-0.900	-1.417%	162.02万	0.00亿	0.000%
2026-05-07	63.440	63.530	63.940	62.350	1.100	1.762%	210.33万	0.00亿	0.000%
2026-05-06	62.630	62.430	63.230	61.090	0.200	0.321%	265.28万	0.00亿	0.000%
2026-04-30	65.250	62.230	65.550	62.060	-3.380	-5.152%	292.41万	0.00亿	0.000%
2026-04-29	67.120	65.610	67.120	63.350	-1.940	-2.872%	282.30万	0.00亿	0.000%
2026-04-28	66.600	67.550	68.340	66.270	0.950	1.426%	237.14万	0.00亿	0.000%
2026-04-27	65.360	66.600	67.350	64.730	2.240	3.480%	235.84万	0.00亿	0.000%
2026-04-24	65.920	64.360	66.560	63.020	-2.910	-4.326%	264.66万	0.00亿	0.000%
2026-04-23	66.330	67.270	68.450	66.010	1.030	1.555%	277.75万	0.00亿	0.000%
2026-04-22	60.540	66.240	66.900	60.380	5.480	9.019%	316.08万	0.00亿	0.000%
2026-04-21	60.320	60.760	60.850	59.220	-0.100	-0.164%	139.20万	0.00亿	0.000%
2026-04-20	61.240	60.860	62.680	60.360	0.000	0.000%	213.15万	0.00亿	0.000%
2026-04-17	58.950	60.320	60.550	58.330	0.000	0.000%	187.82万	0.00亿	0.000%
2026-04-16	57.340	58.670	59.340	56.750	1.500	2.620%	180.52万	106.51亿	0.910%
2026-04-15	58.710	57.170	59.320	56.550	0.000	0.000%	197.37万	0.00亿	0.000%
2026-04-14	55.820	58.270	58.640	55.480	3.220	5.849%	254.95万	0.00亿	0.000%
2026-04-13	55.350	55.050	55.900	54.750	0.000	0.000%	135.71万	0.00亿	0.000%
2026-04-10	54.950	55.870	56.620	54.680	0.000	0.000%	190.94万	0.00亿	0.000%
2026-04-09	54.350	54.370	55.160	54.150	0.000	0.000%	155.39万	0.00亿	0.000%
2026-04-08	53.510	55.960	55.960	52.730	0.000	0.000%	251.76万	0.00亿	0.000%
2026-04-07	52.330	51.930	53.350	51.350	0.000	0.000%	120.59万	0.00亿	0.000%
2026-04-03	51.950	51.530	52.530	51.350	0.000	0.000%	104.54万	0.00亿	0.000%
2026-04-02	52.010	51.350	53.800	51.100	0.000	0.000%	157.18万	0.00亿	0.000%
2026-04-01	52.350	52.670	52.850	50.820	0.000	0.000%	215.43万	0.00亿	0.000%