| 股票名称 | 代码 601138 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 工业富联 | 2024-04-19 五 | 22.41 | 22.90 | 22.05 | 22.50 | 21.44 | -3.71% | 0.95% | 1885986 | 414633万 | 4373.61 | 4380.02 | 20.82 | 2 | 工业富联 | 2024-04-18 四 | 21.86 | 22.50 | 22.90 | 23.49 | 21.32 | 1.78% | 1.17% | 2326484 | 521128万 | 4542.21 | 4548.86 | 21.62 | 3 | 工业富联 | 2024-04-17 三 | 22.50 | 21.81 | 22.50 | 22.86 | 21.74 | 3.16% | 1.03% | 2048865 | 457334万 | 4462.87 | 4469.41 | 21.24 | 4 | 工业富联 | 2024-04-16 二 | 21.53 | 22.24 | 21.81 | 22.37 | 21.40 | -1.93% | 0.63% | 1243881 | 271496万 | 4326.01 | 4332.34 | 20.59 | 5 | 工业富联 | 2024-04-15 一 | 21.88 | 22.26 | 22.24 | 22.55 | 21.70 | -0.09% | 0.75% | 1492917 | 331378万 | 4411.3 | 4417.76 | 21 | 6 | 工业富联 | 2024-04-12 五 | 21.80 | 21.25 | 22.26 | 22.92 | 21.71 | 4.75% | 1.28% | 2543958 | 568671万 | 4415.27 | 4421.73 | 21.02 | 7 | 工业富联 | 2024-04-11 四 | 21.23 | 21.10 | 21.25 | 21.65 | 21.10 | 0.71% | 0.68% | 1355528 | 289922万 | 4214.93 | 4221.11 | 20.06 | 8 | 工业富联 | 2024-04-10 三 | 21.69 | 21.89 | 21.10 | 21.87 | 20.93 | -3.61% | 0.62% | 1236589 | 262063万 | 4185.18 | 4191.31 | 19.92 | 9 | 工业富联 | 2024-04-09 二 | 22.15 | 22.00 | 21.89 | 22.16 | 21.30 | -0.50% | 0.69% | 1372388 | 297623万 | 4341.88 | 4348.24 | 20.67 | 10 | 工业富联 | 2024-04-08 一 | 21.70 | 21.92 | 22.00 | 22.39 | 21.58 | 0.36% | 0.62% | 1223888 | 270571万 | 4363.7 | 4370.09 | 20.77 | 11 | 工业富联 | 2024-04-03 三 | 22.70 | 22.90 | 21.92 | 22.74 | 21.74 | -4.28% | 0.89% | 1768837 | 390515万 | 4347.83 | 4354.19 | 20.69 | 12 | 工业富联 | 2024-04-02 二 | 23.24 | 23.31 | 22.90 | 23.68 | 22.72 | -1.76% | 0.78% | 1538554 | 355549万 | 4542.19 | 4548.84 | 21.62 | 13 | 工业富联 | 2024-04-01 一 | 22.90 | 22.77 | 23.31 | 23.50 | 22.58 | 2.37% | 0.86% | 1699460 | 393850万 | 4623.52 | 4630.28 | 22.01 | 14 | 工业富联 | 2024-03-29 五 | 23.14 | 23.45 | 22.77 | 23.18 | 22.33 | -2.90% | 0.85% | 1693523 | 384671万 | 4516.41 | 4523.02 | 21.5 | 15 | 工业富联 | 2024-03-28 四 | 22.42 | 22.41 | 23.45 | 24.11 | 22.42 | 4.64% | 1.39% | 2756411 | 641170万 | 4651.28 | 4658.09 | 22.14 | 16 | 工业富联 | 2024-03-27 三 | 23.37 | 23.73 | 22.41 | 23.67 | 22.36 | -5.56% | 1.20% | 2376320 | 545334万 | 4445 | 4451.51 | 21.16 | 17 | 工业富联 | 2024-03-26 二 | 24.00 | 23.91 | 23.73 | 24.30 | 23.00 | -0.75% | 1.24% | 2463439 | 584871万 | 4706.82 | 4713.71 | 22.4 | 18 | 工业富联 | 2024-03-25 一 | 24.85 | 24.43 | 23.91 | 25.00 | 23.87 | -2.13% | 1.18% | 2339728 | 571969万 | 4742.52 | 4749.47 | 22.57 | 19 | 工业富联 | 2024-03-22 五 | 24.82 | 24.99 | 24.43 | 25.35 | 24.11 | -2.24% | 1.31% | 2603640 | 642946万 | 4845.67 | 4852.76 | 23.06 | 20 | 工业富联 | 2024-03-21 四 | 25.08 | 25.08 | 24.99 | 25.80 | 24.74 | -0.36% | 1.36% | 2697026 | 681042万 | 4956.74 | 4964 | 23.59 | 21 | 工业富联 | 2024-03-20 三 | 25.30 | 25.51 | 25.08 | 25.83 | 24.57 | -1.69% | 1.51% | 2989026 | 753193万 | 4974.59 | 4981.88 | 23.68 | 22 | 工业富联 | 2024-03-19 二 | 24.40 | 25.01 | 25.51 | 26.11 | 24.13 | 2.00% | 1.91% | 3791375 | 951665万 | 5059.88 | 5067.29 | 24.08 | 23 | 工业富联 | 2024-03-18 一 | 23.45 | 23.08 | 25.01 | 25.30 | 23.36 | 8.36% | 2.14% | 4248136 | 1043364万 | 4960.71 | 4967.97 | 23.61 | 24 | 工业富联 | 2024-03-15 五 | 22.49 | 22.85 | 23.08 | 23.28 | 22.46 | 1.01% | 1.81% | 3583236 | 821408万 | 4577.89 | 4584.6 | 21.79 | 25 | 工业富联 | 2024-03-14 四 | 22.77 | 24.35 | 22.85 | 23.27 | 21.99 | -6.16% | 2.78% | 5506132 | 1244811万 | 4532.27 | 4538.91 | 21.57 | 26 | 工业富联 | 2024-03-08 五 | 23.10 | 22.61 | 24.87 | 24.87 | 22.66 | 10.00% | 1.44% | 2857208 | 682426万 | 4932.94 | 4940.16 | 22.7 | 27 | 工业富联 | 2024-03-07 四 | 22.47 | 22.01 | 22.61 | 23.21 | 21.86 | 2.73% | 1.36% | 2702907 | 608542万 | 4484.67 | 4491.23 | 20.64 | 28 | 工业富联 | 2024-03-06 三 | 22.07 | 22.75 | 22.01 | 22.55 | 21.70 | -3.25% | 1.16% | 2302577 | 508511万 | 4365.66 | 4372.05 | 20.09 | 29 | 工业富联 | 2024-03-05 二 | 21.70 | 22.02 | 22.75 | 24.18 | 21.53 | 3.32% | 1.56% | 3097571 | 705081万 | 4512.44 | 4519.04 | 20.77 | 30 | 工业富联 | 2024-03-04 一 | 20.80 | 20.02 | 22.02 | 22.02 | 20.44 | 9.99% | 1.35% | 2681951 | 571060万 | 4367.64 | 4374.04 | 20.1 | 31 | 工业富联 | 2024-03-01 五 | 19.05 | 18.69 | 20.02 | 20.46 | 19.05 | 7.12% | 1.25% | 2481166 | 489295万 | 3970.94 | 3976.76 | 18.27 | 32 | 工业富联 | 2024-02-29 四 | 18.16 | 18.20 | 18.69 | 19.06 | 18.08 | 2.69% | 0.92% | 1824980 | 339808万 | 3707.14 | 3712.57 | 17.06 | 33 | 工业富联 | 2024-02-28 三 | 19.05 | 19.33 | 18.20 | 19.29 | 18.20 | -5.85% | 1.11% | 2194145 | 413670万 | 3609.95 | 3615.23 | 16.61 | 34 | 工业富联 | 2024-02-27 二 | 17.59 | 17.67 | 19.33 | 19.44 | 17.39 | 9.39% | 1.44% | 2863760 | 530853万 | 3834.08 | 3839.7 | 17.64 | 35 | 工业富联 | 2024-02-26 一 | 17.60 | 18.17 | 17.67 | 18.01 | 17.51 | -2.75% | 0.89% | 1767651 | 313961万 | 3504.82 | 3509.96 | 16.13 | 36 | 工业富联 | 2024-02-23 五 | 18.82 | 18.19 | 18.17 | 18.95 | 18.06 | -0.11% | 1.13% | 2237459 | 412615万 | 3604 | 3609.27 | 16.59 | 37 | 工业富联 | 2024-02-22 四 | 18.25 | 17.55 | 18.19 | 18.57 | 17.31 | 3.65% | 1.31% | 2593071 | 464472万 | 3607.96 | 3613.25 | 16.6 | 38 | 工业富联 | 2024-02-21 三 | 17.73 | 18.49 | 17.55 | 17.86 | 17.25 | -5.08% | 1.25% | 2485909 | 436141万 | 3481.02 | 3486.12 | 16.02 | 39 | 工业富联 | 2024-02-20 二 | 17.90 | 17.27 | 18.49 | 18.99 | 17.61 | 7.06% | 1.54% | 3053232 | 555487万 | 3667.47 | 3672.84 | 16.88 | 40 | 工业富联 | 2024-02-19 一 | 16.70 | 15.70 | 17.27 | 17.27 | 16.32 | 10.00% | 1.00% | 1988385 | 337673万 | 3425.48 | 3430.5 | 15.76 | 41 | 工业富联 | 2024-02-08 四 | 15.50 | 15.30 | 15.70 | 16.56 | 15.20 | 2.61% | 0.94% | 1870793 | 296395万 | 3114.08 | 3118.64 | 14.33 | 42 | 工业富联 | 2024-02-07 三 | 15.27 | 15.53 | 15.30 | 15.53 | 15.01 | -1.48% | 0.88% | 1737953 | 264886万 | 3034.74 | 3039.18 | 13.97 | 43 | 工业富联 | 2024-02-06 二 | 14.30 | 14.77 | 15.53 | 15.89 | 14.30 | 5.15% | 1.18% | 2334671 | 357684万 | 3080.36 | 3084.87 | 14.18 | 44 | 工业富联 | 2024-02-05 一 | 13.88 | 13.92 | 14.77 | 15.21 | 13.81 | 6.11% | 1.12% | 2226110 | 324336万 | 2929.61 | 2933.9 | 13.48 | 45 | 工业富联 | 2024-02-02 五 | 14.54 | 14.56 | 13.92 | 14.77 | 13.55 | -4.40% | 0.80% | 1593523 | 227148万 | 2761.02 | 2765.06 | 12.71 | 46 | 工业富联 | 2024-02-01 四 | 13.13 | 13.31 | 14.56 | 14.64 | 12.98 | 9.39% | 0.91% | 1798360 | 256129万 | 2887.96 | 2892.19 | 13.29 | 47 | 工业富联 | 2024-01-31 三 | 13.30 | 13.50 | 13.31 | 13.55 | 13.02 | -1.41% | 0.45% | 884640 | 117865万 | 2640.02 | 2643.89 | 12.15 | 48 | 工业富联 | 2024-01-30 二 | 13.55 | 13.59 | 13.50 | 13.90 | 13.48 | -0.66% | 0.38% | 756191 | 103433万 | 2677.71 | 2681.63 | 12.32 | 49 | 工业富联 | 2024-01-29 一 | 14.22 | 14.41 | 13.59 | 14.41 | 13.49 | -5.69% | 0.61% | 1219277 | 167442万 | 2695.17 | 2699.51 | 12.4 | 50 | 工业富联 | 2024-01-26 五 | 14.83 | 15.08 | 14.41 | 14.91 | 14.27 | -4.44% | 0.71% | 1405585 | 205128万 | 2857.8 | 2862.39 | 13.15 | 51 | 工业富联 | 2024-01-25 四 | 14.45 | 14.50 | 15.08 | 15.22 | 14.31 | 4.00% | 0.83% | 1654835 | 247054万 | 2990.67 | 2995.48 | 13.76 | 52 | 工业富联 | 2024-01-24 三 | 14.62 | 14.50 | 14.50 | 14.76 | 14.06 | 0.00% | 0.71% | 1416358 | 203989万 | 2875.65 | 2880.27 | 13.24 | 53 | 工业富联 | 2024-01-23 二 | 14.05 | 14.40 | 14.50 | 14.80 | 14.02 | 0.69% | 0.83% | 1647231 | 238415万 | 2875.65 | 2880.27 | 13.24 | 54 | 工业富联 | 2024-01-22 一 | 14.71 | 14.20 | 14.40 | 14.94 | 14.20 | 1.41% | 1.08% | 2146068 | 314715万 | 2855.81 | 2860.4 | 13.14 | 55 | 工业富联 | 2024-01-19 五 | 13.84 | 13.71 | 14.20 | 14.47 | 13.72 | 3.57% | 1.00% | 1991611 | 282917万 | 2816.15 | 2820.68 | 12.96 | 56 | 工业富联 | 2024-01-18 四 | 12.68 | 12.68 | 13.71 | 13.80 | 12.68 | 8.12% | 1.12% | 2220347 | 296618万 | 2718.97 | 2723.34 | 12.51 | 57 | 工业富联 | 2024-01-17 三 | 12.87 | 12.91 | 12.68 | 13.10 | 12.68 | -1.78% | 0.39% | 765428 | 98877万 | 2514.7 | 2518.75 | 11.57 | 58 | 工业富联 | 2024-01-16 二 | 12.64 | 12.72 | 12.91 | 13.03 | 12.64 | 1.49% | 0.52% | 1022357 | 131198万 | 2560.32 | 2564.43 | 11.78 | 59 | 工业富联 | 2024-01-15 一 | 12.80 | 12.86 | 12.72 | 12.93 | 12.63 | -1.09% | 0.30% | 595441 | 76006万 | 2522.64 | 2526.69 | 11.61 | 60 | 工业富联 | 2024-01-12 五 | 13.00 | 13.15 | 12.86 | 13.11 | 12.82 | -2.21% | 0.30% | 596072 | 77122万 | 2550.4 | 2554.5 | 11.74 | 61 | 工业富联 | 2024-01-11 四 | 12.96 | 12.91 | 13.15 | 13.19 | 12.89 | 1.86% | 0.37% | 736633 | 96334万 | 2607.91 | 2612.11 | 12 | 62 | 工业富联 | 2024-01-10 三 | 13.08 | 13.19 | 12.91 | 13.22 | 12.83 | -2.12% | 0.35% | 691550 | 89699万 | 2560.32 | 2564.71 | 11.79 | 63 | 工业富联 | 2024-01-09 二 | 13.33 | 13.08 | 13.19 | 13.58 | 13.06 | 0.84% | 0.45% | 886400 | 117873万 | 2615.85 | 2620.34 | 12.04 | 64 | 工业富联 | 2024-01-08 一 | 13.24 | 13.30 | 13.08 | 13.30 | 13.05 | -1.65% | 0.29% | 582860 | 76707万 | 2594.03 | 2598.49 | 11.94 | 65 | 工业富联 | 2024-01-05 五 | 13.45 | 13.47 | 13.30 | 13.62 | 13.20 | -1.26% | 0.32% | 633969 | 85002万 | 2637.66 | 2642.19 | 12.14 | 66 | 工业富联 | 2024-01-04 四 | 13.78 | 13.88 | 13.47 | 13.87 | 13.35 | -2.95% | 0.52% | 1031539 | 139023万 | 2671.38 | 2675.96 | 12.3 | 67 | 工业富联 | 2024-01-03 三 | 14.11 | 14.20 | 13.88 | 14.24 | 13.78 | -2.25% | 0.42% | 827288 | 115421万 | 2752.65 | 2757.38 | 12.67 | 68 | 工业富联 | 2024-01-02 二 | 15.00 | 15.12 | 14.20 | 15.00 | 14.03 | -6.08% | 0.65% | 1280166 | 183424万 | 2816.11 | 2820.95 | 12.96 | 69 | 工业富联 | 2023-12-29 五 | 14.80 | 14.80 | 15.12 | 15.42 | 14.72 | 2.16% | 0.45% | 896699 | 135826万 | 2998.56 | 3003.72 | 13.8 | 70 | 工业富联 | 2023-12-28 四 | 14.19 | 13.93 | 14.80 | 15.03 | 14.02 | 6.25% | 0.53% | 1042023 | 152261万 | 2935.1 | 2940.14 | 13.51 | 71 | 工业富联 | 2023-12-27 三 | 13.95 | 13.87 | 13.93 | 14.09 | 13.83 | 0.43% | 0.26% | 506304 | 70613万 | 2762.57 | 2767.31 | 12.72 | 72 | 工业富联 | 2023-12-26 二 | 14.12 | 14.21 | 13.87 | 14.27 | 13.75 | -2.39% | 0.21% | 422904 | 58828万 | 2750.67 | 2755.39 | 12.66 | 73 | 工业富联 | 2023-12-25 一 | 14.20 | 14.32 | 14.21 | 14.63 | 14.19 | -0.77% | 0.27% | 539590 | 77618万 | 2818.1 | 2822.94 | 12.97 | 74 | 工业富联 | 2023-12-22 五 | 14.51 | 14.57 | 14.32 | 14.60 | 14.26 | -1.72% | 0.34% | 669029 | 96488万 | 2839.91 | 2844.79 | 13.07 | 75 | 工业富联 | 2023-12-21 四 | 14.55 | 14.55 | 14.57 | 14.86 | 14.45 | 0.14% | 0.33% | 659239 | 96301万 | 2889.49 | 2894.45 | 13.3 | 76 | 工业富联 | 2023-12-20 三 | 15.17 | 15.17 | 14.55 | 15.17 | 14.51 | -4.09% | 0.38% | 744238 | 109332万 | 2885.52 | 2890.48 | 13.28 | 77 | 工业富联 | 2023-12-19 二 | 14.96 | 15.03 | 15.17 | 15.21 | 14.76 | 0.93% | 0.33% | 651403 | 97831万 | 3008.48 | 3013.65 | 13.85 | 78 | 工业富联 | 2023-12-18 一 | 14.78 | 14.78 | 15.03 | 15.33 | 14.75 | 1.69% | 0.47% | 933059 | 140829万 | 2980.72 | 2985.84 | 13.72 | 79 | 工业富联 | 2023-12-15 五 | 15.10 | 15.00 | 14.78 | 15.15 | 14.71 | -1.47% | 0.31% | 619912 | 92256万 | 2931.14 | 2936.17 | 13.49 | 80 | 工业富联 | 2023-12-14 四 | 15.18 | 15.08 | 15.00 | 15.45 | 15.00 | -0.53% | 0.36% | 714419 | 108632万 | 2974.77 | 2979.88 | 13.69 | 81 | 工业富联 | 2023-12-13 三 | 15.26 | 15.26 | 15.08 | 15.39 | 15.04 | -1.18% | 0.39% | 766463 | 116431万 | 2990.63 | 2995.77 | 13.77 | 82 | 工业富联 | 2023-12-12 二 | 15.61 | 15.59 | 15.26 | 15.77 | 14.97 | -2.12% | 0.55% | 1095769 | 167711万 | 3026.33 | 3031.53 | 13.93 | 83 | 工业富联 | 2023-12-11 一 | 15.77 | 15.76 | 15.59 | 15.83 | 15.19 | -1.08% | 0.79% | 1573185 | 242954万 | 3091.77 | 3097.08 | 14.23 | 84 | 工业富联 | 2023-12-08 五 | 14.36 | 14.33 | 15.76 | 15.76 | 14.30 | 9.98% | 0.75% | 1492915 | 226689万 | 3125.49 | 3130.86 | 14.39 | 85 | 工业富联 | 2023-12-07 四 | 14.38 | 14.25 | 14.33 | 14.47 | 14.14 | 0.56% | 0.29% | 567072 | 81227万 | 2841.89 | 2846.78 | 13.08 | 86 | 工业富联 | 2023-12-06 三 | 14.14 | 14.15 | 14.25 | 14.41 | 14.12 | 0.71% | 0.29% | 566544 | 80863万 | 2826.03 | 2830.88 | 13.01 | 87 | 工业富联 | 2023-12-05 二 | 14.75 | 14.78 | 14.15 | 14.85 | 14.11 | -4.26% | 0.39% | 769487 | 110927万 | 2806.2 | 2811.02 | 12.92 | 88 | 工业富联 | 2023-12-04 一 | 15.21 | 15.15 | 14.78 | 15.22 | 14.77 | -2.44% | 0.37% | 733488 | 109664万 | 2931.14 | 2936.17 | 13.49 | 89 | 工业富联 | 2023-12-01 五 | 15.05 | 15.10 | 15.15 | 15.23 | 14.86 | 0.33% | 0.39% | 772622 | 116523万 | 3004.51 | 3009.68 | 13.83 | 90 | 工业富联 | 2023-11-30 四 | 15.08 | 14.95 | 15.10 | 15.23 | 14.74 | 1.00% | 0.48% | 948174 | 142248万 | 2994.6 | 2999.74 | 13.78 | 91 | 工业富联 | 2023-11-29 三 | 15.15 | 15.15 | 14.95 | 15.19 | 14.91 | -1.32% | 0.32% | 628224 | 94327万 | 2964.85 | 2969.94 | 13.65 | 92 | 工业富联 | 2023-11-28 二 | 14.77 | 14.89 | 15.15 | 15.19 | 14.77 | 1.75% | 0.43% | 849575 | 127918万 | 3004.51 | 3009.68 | 13.83 | 93 | 工业富联 | 2023-11-27 一 | 15.10 | 15.40 | 14.89 | 15.27 | 14.81 | -3.31% | 0.76% | 1514598 | 226646万 | 2952.95 | 2958.02 | 13.59 | 94 | 工业富联 | 2023-11-24 五 | 15.80 | 15.72 | 15.40 | 15.80 | 15.23 | -2.04% | 0.44% | 869338 | 133655万 | 3054.09 | 3059.34 | 14.06 | 95 | 工业富联 | 2023-11-23 四 | 15.73 | 15.57 | 15.72 | 15.81 | 15.38 | 0.96% | 0.32% | 625526 | 97852万 | 3117.56 | 3122.91 | 14.35 | 96 | 工业富联 | 2023-11-22 三 | 15.90 | 15.96 | 15.57 | 15.94 | 15.54 | -2.44% | 0.34% | 668499 | 105174万 | 3087.81 | 3093.11 | 14.21 | 97 | 工业富联 | 2023-11-21 二 | 16.19 | 16.12 | 15.96 | 16.25 | 15.93 | -0.99% | 0.33% | 647881 | 104235万 | 3165.15 | 3170.59 | 14.57 | 98 | 工业富联 | 2023-11-20 一 | 16.29 | 16.35 | 16.12 | 16.48 | 15.90 | -1.41% | 0.40% | 794665 | 128168万 | 3196.88 | 3202.37 | 14.72 | 99 | 工业富联 | 2023-11-17 五 | 15.87 | 15.94 | 16.35 | 16.40 | 15.87 | 2.57% | 0.46% | 919559 | 149110万 | 3242.5 | 3248.07 | 14.93 | 100 | 工业富联 | 2023-11-16 四 | 16.20 | 16.41 | 15.94 | 16.37 | 15.91 | -2.86% | 0.42% | 825175 | 133040万 | 3161.19 | 3166.62 | 14.55 | 101 | 工业富联 | 2023-11-15 三 | 16.48 | 16.37 | 16.41 | 16.68 | 16.03 | 0.24% | 0.55% | 1100106 | 179618万 | 3254.39 | 3259.98 | 14.98 | 102 | 工业富联 | 2023-11-14 二 | 16.15 | 16.11 | 16.37 | 16.83 | 16.01 | 1.61% | 0.62% | 1239230 | 203674万 | 3246.46 | 3252.04 | 14.94 | 103 | 工业富联 | 2023-11-13 一 | 15.65 | 15.41 | 16.11 | 16.75 | 15.65 | 4.54% | 0.85% | 1692022 | 274611万 | 3194.9 | 3200.39 | 14.71 | 104 | 工业富联 | 2023-11-10 五 | 15.40 | 15.59 | 15.41 | 15.79 | 15.33 | -1.15% | 0.46% | 904472 | 140419万 | 3056.08 | 3061.33 | 14.07 | 105 | 工业富联 | 2023-11-09 四 | 15.50 | 15.30 | 15.59 | 15.74 | 15.41 | 1.90% | 0.60% | 1180598 | 183688万 | 3091.77 | 3097.08 | 14.23 | 106 | 工业富联 | 2023-11-08 三 | 15.35 | 15.39 | 15.30 | 15.50 | 15.17 | -0.58% | 0.39% | 776357 | 118997万 | 3034.26 | 3039.47 | 13.97 | 107 | 工业富联 | 2023-11-07 二 | 14.97 | 14.97 | 15.39 | 15.62 | 14.84 | 2.81% | 0.72% | 1426711 | 217017万 | 3052.11 | 3057.35 | 14.05 | 108 | 工业富联 | 2023-11-06 一 | 14.92 | 14.75 | 14.97 | 15.06 | 14.78 | 1.49% | 0.50% | 984696 | 147055万 | 2968.82 | 2973.92 | 13.67 | 109 | 工业富联 | 2023-11-03 五 | 14.68 | 14.60 | 14.75 | 14.92 | 14.59 | 1.03% | 0.39% | 780844 | 115554万 | 2925.19 | 2930.21 | 13.46 | 110 | 工业富联 | 2023-11-02 四 | 14.88 | 14.53 | 14.60 | 14.99 | 14.58 | 0.48% | 0.42% | 825759 | 122024万 | 2895.44 | 2900.41 | 13.33 | 111 | 工业富联 | 2023-11-01 三 | 14.76 | 14.72 | 14.53 | 14.95 | 14.49 | -1.29% | 0.36% | 716601 | 105002万 | 2881.56 | 2886.51 | 13.26 | 112 | 工业富联 | 2023-10-31 二 | 14.82 | 14.60 | 14.72 | 15.08 | 14.53 | 0.82% | 0.77% | 1521122 | 225014万 | 2919.24 | 2924.25 | 13.44 | 113 | 工业富联 | 2023-10-30 一 | 14.07 | 14.07 | 14.60 | 14.76 | 13.93 | 3.77% | 0.61% | 1208231 | 173950万 | 2895.44 | 2900.41 | 14.24 | 114 | 工业富联 | 2023-10-27 五 | 13.83 | 13.83 | 14.07 | 14.19 | 13.66 | 1.74% | 0.50% | 999904 | 139454万 | 2790.33 | 2795.12 | 13.73 | 115 | 工业富联 | 2023-10-26 四 | 13.40 | 13.54 | 13.83 | 14.02 | 13.24 | 2.14% | 0.71% | 1415805 | 192681万 | 2742.73 | 2747.45 | 13.49 | 116 | 工业富联 | 2023-10-25 三 | 13.82 | 13.76 | 13.54 | 13.85 | 13.47 | -1.60% | 0.97% | 1930659 | 262503万 | 2685.22 | 2689.84 | 13.21 | 117 | 工业富联 | 2023-10-24 二 | 13.31 | 14.55 | 13.76 | 14.14 | 13.25 | -5.43% | 1.61% | 3189679 | 436491万 | 2728.85 | 2733.54 | 13.42 | 118 | 工业富联 | 2023-10-23 一 | 14.55 | 16.17 | 14.55 | 14.55 | 14.55 | -10.02% | 0.12% | 237865 | 34609万 | 2885.52 | 2890.48 | 14.2 | 119 | 工业富联 | 2023-10-20 五 | 16.56 | 16.53 | 16.17 | 16.72 | 16.07 | -2.18% | 0.41% | 804678 | 131006万 | 3206.8 | 3212.31 | 15.78 | 120 | 工业富联 | 2023-10-19 四 | 16.58 | 16.92 | 16.53 | 17.09 | 16.48 | -2.30% | 0.43% | 859459 | 143709万 | 3278.19 | 3283.82 | 16.13 | 121 | 工业富联 | 2023-10-18 三 | 16.60 | 17.28 | 16.92 | 17.13 | 16.10 | -2.08% | 0.76% | 1512938 | 251626万 | 3355.54 | 3361.3 | 16.51 | 122 | 工业富联 | 2023-10-17 二 | 17.52 | 17.42 | 17.28 | 17.58 | 17.20 | -0.80% | 0.29% | 581479 | 100841万 | 3426.93 | 3432.82 | 16.86 | 123 | 工业富联 | 2023-10-16 一 | 17.89 | 17.88 | 17.42 | 17.89 | 17.30 | -2.57% | 0.48% | 951592 | 166399万 | 3454.7 | 3460.63 | 17 | 124 | 工业富联 | 2023-10-13 五 | 18.61 | 18.75 | 17.88 | 18.61 | 17.81 | -4.64% | 0.54% | 1066817 | 192897万 | 3545.92 | 3552.01 | 17.44 | 125 | 工业富联 | 2023-10-12 四 | 19.40 | 19.17 | 18.75 | 19.45 | 18.67 | -2.19% | 0.41% | 821651 | 154848万 | 3718.46 | 3724.85 | 18.29 | 126 | 工业富联 | 2023-10-11 三 | 19.16 | 18.86 | 19.17 | 19.65 | 18.85 | 1.64% | 0.45% | 902253 | 173569万 | 3801.75 | 3808.28 | 18.7 | 127 | 工业富联 | 2023-10-10 二 | 19.23 | 19.26 | 18.86 | 19.35 | 18.61 | -2.08% | 0.40% | 800631 | 151471万 | 3740.27 | 3746.7 | 18.4 | 128 | 工业富联 | 2023-10-09 一 | 19.47 | 19.70 | 19.26 | 19.50 | 18.85 | -2.23% | 0.53% | 1051936 | 201070万 | 3819.58 | 3826.14 | 18.79 | 129 | 工业富联 | 2023-09-28 四 | 20.03 | 19.80 | 19.70 | 20.33 | 19.56 | -0.51% | 0.37% | 734827 | 145974万 | 3906.84 | 3913.55 | 19.22 | 130 | 工业富联 | 2023-09-27 三 | 19.60 | 19.73 | 19.80 | 20.10 | 19.52 | 0.35% | 0.42% | 830304 | 164918万 | 3926.36 | 3933.42 | 19.32 | 131 | 工业富联 | 2023-09-26 二 | 19.49 | 19.29 | 19.73 | 20.39 | 19.45 | 2.28% | 0.64% | 1267772 | 252744万 | 3912.48 | 3919.51 | 19.25 | 132 | 工业富联 | 2023-09-25 一 | 19.76 | 19.94 | 19.29 | 20.04 | 19.23 | -3.26% | 0.53% | 1046753 | 205159万 | 3825.22 | 3832.1 | 18.82 | 133 | 工业富联 | 2023-09-22 五 | 18.30 | 18.31 | 19.94 | 20.10 | 18.24 | 8.90% | 1.07% | 2128261 | 413108万 | 3954.12 | 3961.23 | 19.45 | 134 | 工业富联 | 2023-09-21 四 | 18.26 | 18.40 | 18.31 | 18.75 | 18.22 | -0.49% | 0.37% | 738200 | 136435万 | 3630.89 | 3637.42 | 17.86 | 135 | 工业富联 | 2023-09-20 三 | 18.49 | 18.48 | 18.40 | 18.98 | 18.18 | -0.43% | 0.53% | 1047324 | 195121万 | 3648.74 | 3655.3 | 17.95 | 136 | 工业富联 | 2023-09-19 二 | 18.32 | 18.30 | 18.48 | 19.00 | 18.13 | 0.98% | 0.55% | 1082722 | 200736万 | 3664.6 | 3671.19 | 18.03 | 137 | 工业富联 | 2023-09-18 一 | 18.08 | 18.13 | 18.30 | 18.80 | 17.94 | 0.94% | 0.47% | 922539 | 170193万 | 3628.91 | 3635.43 | 17.85 | 138 | 工业富联 | 2023-09-15 五 | 18.63 | 18.59 | 18.13 | 18.70 | 18.03 | -2.47% | 0.48% | 958532 | 175471万 | 3595.2 | 3601.66 | 17.69 | 139 | 工业富联 | 2023-09-14 四 | 18.98 | 18.86 | 18.59 | 19.16 | 18.55 | -1.43% | 0.37% | 728533 | 136881万 | 3686.41 | 3693.04 | 18.14 | 140 | 工业富联 | 2023-09-13 三 | 19.16 | 19.28 | 18.86 | 19.26 | 18.68 | -2.18% | 0.38% | 755380 | 142685万 | 3739.96 | 3746.68 | 18.4 | 141 | 工业富联 | 2023-09-12 二 | 19.19 | 19.46 | 19.28 | 19.65 | 19.08 | -0.92% | 0.41% | 813488 | 157551万 | 3823.24 | 3830.11 | 18.81 | 142 | 工业富联 | 2023-09-11 一 | 19.00 | 19.08 | 19.46 | 20.07 | 18.36 | 1.99% | 0.69% | 1365924 | 264463万 | 3858.94 | 3865.87 | 18.99 | 143 | 工业富联 | 2023-09-08 五 | 19.01 | 19.20 | 19.08 | 19.22 | 18.44 | -0.63% | 0.47% | 929633 | 175881万 | 3783.58 | 3790.52 | 18.62 | 144 | 工业富联 | 2023-09-07 四 | 19.98 | 20.22 | 19.20 | 19.98 | 19.19 | -5.04% | 0.65% | 1279588 | 249107万 | 3807.38 | 3814.36 | 18.73 | 145 | 工业富联 | 2023-09-06 三 | 20.08 | 20.31 | 20.22 | 20.27 | 19.54 | -0.44% | 0.45% | 899082 | 179343万 | 4009.64 | 4017 | 19.73 | 146 | 工业富联 | 2023-09-05 二 | 20.77 | 20.99 | 20.31 | 20.79 | 20.19 | -3.24% | 0.50% | 993309 | 202364万 | 4027.49 | 4034.88 | 19.82 | 147 | 工业富联 | 2023-09-04 一 | 21.40 | 21.25 | 20.99 | 21.45 | 20.66 | -1.22% | 0.48% | 960343 | 200622万 | 4162.34 | 4169.97 | 20.48 | 148 | 工业富联 | 2023-09-01 五 | 21.79 | 21.91 | 21.25 | 21.99 | 20.90 | -3.01% | 0.47% | 940264 | 200585万 | 4213.89 | 4221.62 | 20.73 | 149 | 工业富联 | 2023-08-31 四 | 21.56 | 21.80 | 21.91 | 22.23 | 21.33 | 0.50% | 0.59% | 1170775 | 256197万 | 4344.77 | 4352.74 | 21.38 | 150 | 工业富联 | 2023-08-30 三 | 21.89 | 21.59 | 21.80 | 22.47 | 21.57 | 0.97% | 0.67% | 1336895 | 293134万 | 4322.96 | 4330.89 | 21.27 | 151 | 工业富联 | 2023-08-29 二 | 20.55 | 20.68 | 21.59 | 22.14 | 20.28 | 4.40% | 0.87% | 1727641 | 367874万 | 4281.32 | 4289.17 | 21.06 | 152 | 工业富联 | 2023-08-28 一 | 21.43 | 20.32 | 20.68 | 21.43 | 20.21 | 1.77% | 0.69% | 1375394 | 286710万 | 4100.86 | 4108.38 | 20.18 | 153 | 工业富联 | 2023-08-25 五 | 21.20 | 22.43 | 20.32 | 21.47 | 20.19 | -9.41% | 0.98% | 1951191 | 403862万 | 4029.47 | 4036.86 | 19.82 | 154 | 工业富联 | 2023-08-23 三 | 22.17 | 22.45 | 21.34 | 22.22 | 21.06 | -4.94% | 0.69% | 1377277 | 296278万 | 4231.74 | 4239.5 | 20.82 | 155 | 工业富联 | 2023-08-22 二 | 21.20 | 20.41 | 22.45 | 22.45 | 20.73 | 10.00% | 1.01% | 1997066 | 427844万 | 4451.86 | 4460.02 | 21.9 |
|
行情刷新 | 流通股东
|