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 2025-09-09 二 50.40 51.40 48.79 51.50 47.50 -5.08% 1.32% 2621774 1294473万 9688.81 9689.43 36.44 2 工业富联 2025-09-10 三 51.60 48.79 53.67 53.67 50.60 10.00% 1.74% 3460787 1831022万 10657.89 10658.58 40.08 3 工业富联 2025-09-11 四 55.80 53.67 59.04 59.04 54.65 10.01% 1.37% 2722798 1552804万 11724.27 11725.03 44.09 4 工业富联 2025-09-12 五 58.88 59.04 61.90 63.10 58.03 4.84% 1.59% 3156052 1926940万 12292.21 12293.01 46.23 5 工业富联 2025-09-15 一 60.00 61.90 59.90 61.28 58.50 -3.23% 0.97% 1931719 1156349万 11895.05 11895.82 44.74 6 工业富联 2025-09-16 二 59.87 59.90 59.73 61.90 58.87 -0.28% 0.90% 1794970 1080145万 11861.29 11862.06 44.61 7 工业富联 2025-09-17 三 58.90 59.73 61.12 63.00 57.71 2.33% 1.22% 2419094 1458532万 12137.32 12138.11 45.65 8 工业富联 2025-09-18 四 59.39 61.12 64.36 67.23 59.39 5.30% 1.59% 3150669 2029201万 12780.72 12780.73 48.06 9 工业富联 2025-09-19 五 65.64 64.36 66.10 68.63 65.00 2.70% 1.19% 2368673 1578101万 13126.26 13126.26 49.36 10 工业富联 2025-09-22 一 66.55 66.10 70.50 71.89 64.64 6.66% 1.21% 2399280 1670844万 14000.02 14000.02 52.65 11 工业富联 2025-09-23 二 74.72 70.50 70.87 74.72 68.50 0.52% 1.34% 2670327 1902054万 14073.49 14073.49 52.93 12 工业富联 2025-09-24 三 68.80 70.87 68.63 69.94 67.50 -3.16% 0.99% 1963844 1346129万 13628.67 13628.67 51.25 13 工业富联 2025-09-25 四 67.88 68.63 68.46 69.86 66.19 -0.25% 0.95% 1886682 1288341万 13594.91 13594.91 51.13 14 工业富联 2025-09-26 五 67.55 68.46 64.87 68.51 64.65 -5.24% 0.97% 1921757 1269121万 12882 12882 48.45 15 工业富联 2025-09-29 一 64.85 64.87 66.58 67.50 64.85 2.64% 0.78% 1550358 1029512万 13221.58 13221.58 49.72 16 工业富联 2025-10-09 四 67.11 66.01 68.45 70.88 67.00 3.70% 1.12% 2215437 1525247万 13592.92 13592.93 51.12 17 工业富联 2025-10-10 五 68.31 68.45 66.41 69.99 65.46 -2.98% 0.93% 1842838 1240694万 13187.82 13187.82 49.6 18 工业富联 2025-10-13 一 61.00 66.41 63.48 64.63 61.00 -4.41% 0.86% 1708677 1077633万 12605.98 12605.98 47.41 19 工业富联 2025-10-14 二 64.99 63.48 59.72 65.66 59.25 -5.92% 0.98% 1946791 1210248万 11859.31 11859.31 44.6 20 工业富联 2025-10-15 三 59.72 59.72 63.38 63.90 58.50 6.13% 0.96% 1911663 1174056万 12586.12 12586.12 47.33 21 工业富联 2025-10-16 四 62.00 63.38 63.59 64.35 61.70 0.33% 0.58% 1159393 733205万 12627.82 12627.82 47.49 22 工业富联 2025-10-17 五 63.00 63.59 60.01 63.27 59.90 -5.63% 0.69% 1378795 841347万 11916.9 11916.9 44.82 23 工业富联 2025-10-20 一 62.00 60.01 62.06 63.82 61.07 3.42% 0.73% 1450023 905301万 12323.99 12323.99 46.35 24 工业富联 2025-10-21 二 62.94 62.06 68.00 68.19 62.42 9.57% 1.27% 2522878 1662032万 13503.56 13503.56 50.78 25 工业富联 2025-10-22 三 66.99 68.00 65.46 67.00 64.50 -3.74% 0.84% 1671917 1101489万 12999.17 12999.17 48.89 26 工业富联 2025-10-23 四 64.80 65.46 63.99 65.02 62.70 -2.25% 0.56% 1110253 707812万 12707.25 12707.25 47.79 27 工业富联 2025-10-24 五 65.18 63.99 67.25 67.70 64.06 5.09% 0.90% 1790208 1186908万 13354.63 13354.63 50.22 28 工业富联 2025-10-27 一 69.26 67.25 72.76 73.58 69.26 8.19% 1.18% 2348792 1667987万 14448.81 14448.81 54.34 29 工业富联 2025-10-28 二 71.18 72.76 73.99 75.76 71.05 1.69% 1.02% 2028042 1495841万 14693.07 14693.07 55.26 30 工业富联 2025-10-29 三 78.12 73.99 80.80 81.39 77.90 9.20% 1.00% 1991939 1589627万 16045.41 16045.41 52.5 31 工业富联 2025-10-30 四 80.00 80.80 77.97 83.88 77.70 -3.50% 1.21% 2408910 1931478万 15483.43 15483.43 50.66 32 工业富联 2025-10-31 五 77.95 77.97 72.00 78.67 71.50 -7.66% 1.24% 2462987 1818068万 14297.89 14297.89 46.78 33 工业富联 2025-11-03 一 70.36 72.00 74.89 76.00 70.21 4.01% 1.08% 2143326 1571991万 14871.79 14871.79 48.66 34 工业富联 2025-11-04 二 74.77 74.89 73.49 75.20 72.47 -1.87% 0.66% 1312358 966488万 14593.78 14593.78 47.75 35 工业富联 2025-11-05 三 70.31 73.49 75.24 75.80 69.87 2.38% 0.84% 1672507 1218976万 14941.3 14941.3 48.89 36 工业富联 2025-11-06 四 75.24 75.24 76.22 76.70 74.10 1.30% 0.87% 1724829 1303672万 15135.91 15135.91 49.53 37 工业富联 2025-11-07 五 74.07 76.22 72.70 74.50 71.63 -4.62% 0.80% 1585420 1155834万 14436.9 14436.9 47.24 38 工业富联 2025-11-10 一 72.00 72.70 71.50 72.21 68.00 -1.65% 1.07% 2122826 1478438万 14198.6 14198.6 46.46 39 工业富联 2025-11-11 二 72.00 71.50 68.03 72.06 68.00 -4.85% 0.71% 1409353 975875万 13509.52 13509.52 44.2 40 工业富联 2025-11-12 三 66.45 68.03 68.60 69.55 65.66 0.84% 0.69% 1369682 928398万 13622.71 13622.71 44.57 41 工业富联 2025-11-13 四 67.58 68.60 67.99 68.87 66.19 -0.89% 0.61% 1216656 819930万 13501.58 13501.58 44.18 42 工业富联 2025-11-14 五 65.80 67.99 64.27 66.49 64.26 -5.47% 0.78% 1550452 1009592万 12762.85 12762.85 41.76 43 工业富联 2025-11-17 一 64.39 64.27 64.94 66.49 64.32 1.04% 0.59% 1162681 759301万 12895.9 12895.9 42.2 44 工业富联 2025-11-18 二 63.65 64.94 64.72 66.50 63.20 -0.34% 0.58% 1146975 746628万 12852.22 12852.22 42.05 45 工业富联 2025-11-19 三 64.50 64.72 65.06 66.62 64.20 0.53% 0.73% 1456366 953308万 12919.73 12919.73 42.27 46 工业富联 2025-11-20 四 68.06 65.06 65.94 68.33 65.00 1.35% 0.72% 1421754 942770万 13094.49 13094.49 42.85 47 工业富联 2025-11-21 五 63.05 65.94 60.67 63.45 60.08 -7.99% 0.96% 1902893 1170788万 12047.96 12047.96 39.42 48 工业富联 2025-11-24 一 61.00 60.67 55.94 61.80 54.60 -7.80% 1.67% 3320091 1872357万 11108.67 11108.67 36.35 49 工业富联 2025-11-25 二 56.36 55.94 56.61 58.34 56.16 1.20% 1.14% 2262144 1291659万 11241.72 11241.72 36.78 50 工业富联 2025-11-26 三 55.31 56.61 58.93 61.10 55.02 4.10% 1.42% 2812843 1634530万 11702.43 11702.43 38.29 51 工业富联 2025-11-27 四 60.02 58.93 60.27 63.45 59.91 2.27% 1.39% 2758875 1702973万 11968.53 11968.53 39.16 52 工业富联 2025-11-28 五 60.24 60.27 60.72 60.76 59.02 0.75% 0.84% 1667788 1000782万 12057.89 12057.89 39.45 53 工业富联 2025-12-01 一 60.03 60.72 59.81 60.21 58.00 -1.50% 0.91% 1807887 1072249万 11877.18 11877.18 38.86 54 工业富联 2025-12-02 二 59.83 59.81 60.96 62.70 59.72 1.92% 1.05% 2091277 1279559万 12105.55 12105.55 39.61 55 工业富联 2025-12-03 三 61.00 60.96 61.68 62.77 61.00 1.18% 0.94% 1865931 1157294万 12248.53 12248.53 40.08 56 工业富联 2025-12-04 四 60.88 61.68 61.40 62.96 59.68 -0.45% 0.79% 1570775 962577万 12192.92 12192.92 39.9 57 工业富联 2025-12-05 五 61.99 61.40 61.12 62.26 60.00 -0.46% 0.66% 1305590 798911万 12137.32 12137.32 39.71 58 工业富联 2025-12-08 一 60.75 61.12 63.41 64.27 60.38 3.75% 1.21% 2410754 1511713万 12592.07 12592.07 41.2 59 工业富联 2025-12-09 二 64.00 63.41 67.99 68.38 63.18 7.22% 1.48% 2938040 1956203万 13501.58 13501.58 44.18 60 工业富联 2025-12-10 三 66.84 67.99 65.21 66.96 64.00 -4.09% 1.11% 2195275 1424514万 12949.52 12949.52 42.37 61 工业富联 2025-12-11 四 64.01 65.21 62.30 64.88 61.61 -4.46% 0.97% 1920907 1214031万 12371.65 12371.65 40.48 62 工业富联 2025-12-12 五 61.00 62.30 61.75 62.50 59.86 -0.88% 0.85% 1685144 1030137万 12262.43 12262.43 40.12 63 工业富联 2025-12-15 一 59.50 61.75 59.14 60.68 59.11 -4.23% 0.69% 1374058 820396万 11744.13 11744.13 38.43 64 工业富联 2025-12-16 二 58.95 59.14 58.95 60.32 58.38 -0.32% 0.65% 1294221 767521万 11706.4 11706.4 38.3 65 工业富联 2025-12-17 三 59.10 58.95 61.50 61.56 58.68 4.33% 0.82% 1622526 979831万 12212.78 12212.78 39.96 66 工业富联 2025-12-18 四 59.56 61.50 58.28 59.86 58.25 -5.24% 0.89% 1761502 1037961万 11573.35 11573.35 37.87 67 工业富联 2025-12-19 五 59.19 58.28 58.30 59.22 57.74 0.03% 0.50% 990077 579432万 11577.32 11577.32 37.88 68 工业富联 2025-12-22 一 59.47 58.30 60.62 61.00 59.12 3.98% 0.89% 1764853 1062803万 12038.03 12038.03 39.39 69 工业富联 2025-12-23 二 60.56 60.62 62.86 63.38 60.32 3.70% 1.09% 2164938 1354583万 12482.85 12482.85 40.84 70 工业富联 2025-12-24 三 64.18 62.86 65.14 66.00 63.59 3.63% 1.10% 2178730 1412484万 12935.62 12935.62 42.33 71 工业富联 2025-12-25 四 65.40 65.14 66.72 68.15 65.40 2.43% 1.02% 2022245 1354552万 13249.38 13249.38 43.35 72 工业富联 2025-12-26 五 66.50 66.72 63.84 66.50 63.80 -4.32% 0.97% 1929297 1242098万 12677.46 12677.46 41.48 73 工业富联 2025-12-29 一 63.74 63.84 65.24 66.39 63.73 2.19% 0.95% 1884924 1235924万 12955.48 12955.48 42.39 74 工业富联 2025-12-30 二 63.80 65.24 64.23 65.30 63.01 -1.55% 0.75% 1492962 956756万 12754.91 12754.91 41.73 75 工业富联 2025-12-31 三 64.24 64.23 62.05 64.54 61.86 -3.39% 0.79% 1564104 981659万 12322 12322 40.32 76 工业富联 2026-01-05 一 63.29 62.05 63.67 64.28 62.71 2.61% 0.80% 1593406 1013170万 12643.71 12643.71 41.37 77 工业富联 2026-01-06 二 63.67 63.67 64.05 64.97 62.86 0.60% 0.86% 1708615 1087561万 12719.17 12719.17 41.62 78 工业富联 2026-01-07 三 63.41 64.05 63.15 64.66 62.60 -1.41% 0.83% 1657003 1050507万 12540.45 12540.45 41.03 79 工业富联 2026-01-08 四 63.31 63.15 61.33 63.47 61.07 -2.88% 0.94% 1859715 1151488万 12179.03 12179.03 39.85 80 工业富联 2026-01-09 五 60.50 61.33 61.48 61.75 60.05 0.24% 0.79% 1565321 954536万 12208.82 12208.82 39.95 81 工业富联 2026-01-12 一 61.49 61.48 60.93 61.70 59.75 -0.89% 1.06% 2110816 1276410万 12099.6 12099.6 39.59 82 工业富联 2026-01-13 二 60.78 60.93 59.43 61.73 59.09 -2.46% 0.97% 1930316 1162628万 11801.73 11801.73 38.62 83 工业富联 2026-01-14 三 60.10 59.43 60.00 60.49 59.37 0.96% 0.79% 1562402 938296万 11914.92 11914.92 38.99 84 工业富联 2026-01-15 四 59.30 60.00 60.79 61.00 58.89 1.32% 0.72% 1426215 856905万 12071.8 12071.8 39.5 85 XD工业富 2026-01-16 五 61.20 60.46 63.00 64.00 61.20 4.20% 1.32% 2625963 1641950万 12510.66 12510.66 40.94 86 工业富联 2026-01-19 一 62.11 63.00 60.90 62.18 60.71 -3.33% 0.95% 1883890 1153150万 12093.64 12093.64 39.57 87 工业富联 2026-01-20 二 60.30 60.90 59.67 60.45 58.80 -2.02% 0.70% 1395115 828832万 11849.39 11849.39 38.77 88 工业富联 2026-01-21 三 58.71 59.67 61.56 61.79 58.70 3.17% 0.87% 1734936 1054240万 12224.71 12224.71 40 89 工业富联 2026-01-22 四 61.69 61.56 62.75 63.00 60.79 1.93% 1.12% 2218563 1377664万 12461.02 12461.02 40.77 90 工业富联 2026-01-23 五 62.00 62.75 60.11 62.05 60.08 -4.21% 1.02% 2032992 1229480万 11936.76 11936.76 39.06 91 工业富联 2026-01-26 一 60.09 60.11 59.26 60.09 59.01 -1.41% 0.59% 1178431 699116万 11767.97 11767.97 38.51 92 工业富联 2026-01-27 二 59.51 59.26 60.97 62.00 58.70 2.89% 1.07% 2123445 1290832万 12107.54 12107.54 39.62 93 工业富联 2026-01-28 三 62.30 60.97 60.69 62.64 60.11 -0.46% 0.87% 1719901 1055947万 12051.94 12051.94 39.43 94 工业富联 2026-01-29 四 60.68 60.69 57.60 60.88 56.88 -5.09% 1.63% 3245544 1902694万 11438.32 11438.32 37.43 95 工业富联 2026-01-30 五 57.00 57.60 57.70 58.00 55.62 0.17% 0.87% 1731944 984250万 11458.18 11458.18 37.49 96 工业富联 2026-02-02 一 56.80 57.70 55.68 57.50 55.67 -3.50% 0.79% 1563503 881853万 11057.04 11057.04 36.18 97 工业富联 2026-02-03 二 56.30 55.68 55.75 56.42 54.03 0.13% 0.84% 1675103 924104万 11070.94 11070.94 36.22 98 工业富联 2026-02-04 三 54.69 55.75 53.41 54.78 52.60 -4.20% 0.95% 1890656 1011623万 10606.26 10606.26 34.7

行情刷新 | 流通股东