工业富联(601138)股票信息
| 股票代码 | 601138 |
| 股票名称 | 工业富联 |
| 最新价/元 | 24.59 |
| 涨跌额/元 | -1.21 |
| 涨跌幅/% | -4.69 |
| 买入/元 | 24.59 |
| 卖出/元 | 24.60 |
| 昨收/元 | 25.80 |
| 今开/元 | 25.40 |
| 最高/元 | 25.92 |
| 最低/元 | 24.12 |
| 成交量/手 | 1458643.88 |
| 成交额/万 | 364591.21 |
| 股净值/元 | 23.20 |
| 市净率 | 3.52 |
| 总市值/万 | 48855189.27 |
| 流通值/万 | 48845477.62 |
| 换手率/% | 0.73 |
| 入市日期 | 2018-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
工业富联(601138)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.40 | 24.59 | -1.21 | -4.69 | 1458643.88 | 364591.21 | 0.73 |
| 2024-10-10 | 26.52 | 25.80 | -0.20 | -0.77 | 1845426.32 | 480159.87 | 0.93 |
| 2024-10-09 | 27.70 | 26.00 | -1.71 | -6.17 | 2665826.61 | 719749.78 | 1.34 |
| 2024-10-08 | 27.71 | 27.71 | 2.52 | 10.00 | 3065615.40 | 835396.62 | 1.54 |
| 2024-09-30 | 24.30 | 25.19 | 2.19 | 9.52 | 2791674.24 | 686394.59 | 1.41 |
| 2024-09-27 | 22.02 | 23.00 | 1.34 | 6.19 | 1406875.52 | 313930.07 | 0.71 |
| 2024-09-26 | 21.11 | 21.66 | 0.59 | 2.80 | 1888155.16 | 401279.27 | 0.95 |
| 2024-09-25 | 21.32 | 21.07 | 0.49 | 2.38 | 2454175.50 | 526022.06 | 1.24 |
| 2024-09-24 | 18.90 | 20.58 | 1.87 | 10.00 | 2578304.95 | 513080.54 | 1.30 |
| 2024-09-23 | 18.65 | 18.71 | -0.15 | -0.80 | 770526.17 | 145356.97 | 0.39 |
| 2024-09-20 | 19.00 | 18.86 | 0.01 | 0.05 | 903688.34 | 170943.05 | 0.45 |
| 2024-09-19 | 18.87 | 18.85 | 0.10 | 0.53 | 977367.48 | 183240.89 | 0.49 |
| 2024-09-18 | 19.00 | 18.75 | -0.50 | -2.60 | 814374.93 | 152955.96 | 0.41 |
| 2024-09-13 | 18.86 | 19.25 | 0.41 | 2.18 | 1596820.46 | 309024.35 | 0.80 |
| 2024-09-12 | 19.39 | 18.84 | 0.06 | 0.32 | 1179949.57 | 226147.49 | 0.59 |
| 2024-09-11 | 18.72 | 18.78 | -0.04 | -0.21 | 693070.85 | 130253.44 | 0.35 |
| 2024-09-10 | 18.60 | 18.82 | 0.22 | 1.18 | 1015619.10 | 189527.34 | 0.51 |
| 2024-09-09 | 18.13 | 18.60 | 0.24 | 1.31 | 865900.07 | 159333.54 | 0.44 |
| 2024-09-06 | 18.87 | 18.36 | -0.52 | -2.75 | 918167.08 | 170221.12 | 0.46 |
| 2024-09-05 | 18.86 | 18.88 | -0.04 | -0.21 | 818264.58 | 154742.26 | 0.41 |
| 2024-09-04 | 18.50 | 18.92 | -0.52 | -2.68 | 1287535.25 | 240719.64 | 0.65 |
| 2024-09-03 | 19.34 | 19.44 | -0.01 | -0.05 | 822968.88 | 159948.09 | 0.41 |
| 2024-09-02 | 20.37 | 19.45 | -1.02 | -4.98 | 1313612.34 | 259256.01 | 0.66 |
| 2024-08-30 | 19.08 | 20.47 | 1.25 | 6.50 | 1923255.52 | 389402.41 | 0.97 |
| 2024-08-29 | 19.00 | 19.22 | -0.55 | -2.78 | 1372798.10 | 259815.86 | 0.69 |
| 2024-08-28 | 19.60 | 19.77 | 0.02 | 0.10 | 678861.38 | 133911.75 | 0.34 |
| 2024-08-27 | 20.00 | 19.75 | -0.37 | -1.84 | 730993.72 | 144712.26 | 0.37 |
| 2024-08-26 | 20.60 | 20.12 | -0.34 | -1.66 | 757462.67 | 153370.83 | 0.38 |
| 2024-08-23 | 20.20 | 20.46 | 0.07 | 0.34 | 820164.47 | 166434.89 | 0.41 |
| 2024-08-22 | 20.78 | 20.39 | -0.38 | -1.83 | 822236.37 | 167766.20 | 0.41 |
| 2024-08-21 | 20.30 | 20.77 | 0.12 | 0.58 | 937098.53 | 194513.14 | 0.47 |
| 2024-08-20 | 21.11 | 20.65 | -0.13 | -0.63 | 904179.76 | 188294.99 | 0.46 |
| 2024-08-19 | 21.00 | 20.78 | -0.28 | -1.33 | 905047.39 | 189197.42 | 0.46 |
| 2024-08-16 | 21.01 | 21.06 | 0.40 | 1.94 | 1518562.91 | 321924.64 | 0.76 |
| 2024-08-15 | 20.74 | 20.66 | -0.14 | -0.67 | 1264309.76 | 260504.93 | 0.64 |
| 2024-08-14 | 21.20 | 21.38 | 0.60 | 2.89 | 2109497.56 | 453098.49 | 1.06 |
| 2024-08-13 | 20.85 | 20.78 | 0.14 | 0.68 | 1014065.85 | 210091.21 | 0.51 |
| 2024-08-12 | 20.51 | 20.64 | -0.15 | -0.72 | 926801.60 | 191343.11 | 0.47 |
| 2024-08-09 | 20.80 | 20.79 | 0.31 | 1.51 | 1726815.38 | 360886.32 | 0.87 |
| 2024-08-08 | 20.00 | 20.48 | 0.08 | 0.39 | 1312416.16 | 265420.36 | 0.66 |
| 2024-08-07 | 20.60 | 20.40 | -0.41 | -1.97 | 1109343.69 | 227406.35 | 0.56 |
| 2024-08-06 | 21.03 | 20.81 | 0.39 | 1.91 | 1429615.73 | 297009.35 | 0.72 |
| 2024-08-05 | 21.10 | 20.42 | -1.91 | -8.55 | 2341598.96 | 488601.59 | 1.18 |
| 2024-08-02 | 22.93 | 22.33 | -1.64 | -6.84 | 1819822.72 | 411834.83 | 0.92 |
| 2024-08-01 | 24.60 | 23.97 | 0.13 | 0.55 | 1452511.46 | 352483.27 | 0.73 |
| 2024-07-31 | 22.76 | 23.84 | 0.99 | 4.33 | 1503000.24 | 352327.02 | 0.76 |
| 2024-07-30 | 23.49 | 22.85 | -0.95 | -3.99 | 1282948.72 | 293765.70 | 0.65 |
| 2024-07-29 | 23.40 | 23.80 | 0.30 | 1.28 | 976986.59 | 231685.67 | 0.49 |
| 2024-07-26 | 23.20 | 23.50 | 0.30 | 1.29 | 859955.27 | 200589.04 | 0.43 |
| 2024-07-25 | 23.50 | 23.20 | -1.10 | -4.53 | 1346031.05 | 314048.54 | 0.68 |
| 2024-07-24 | 24.40 | 24.30 | -0.24 | -0.98 | 883936.32 | 217262.92 | 0.45 |
| 2024-07-23 | 25.35 | 24.54 | -0.37 | -1.49 | 989088.35 | 247232.80 | 0.50 |
| 2024-07-22 | 24.49 | 24.91 | 0.25 | 1.01 | 1043012.95 | 258380.67 | 0.53 |
| 2024-07-19 | 24.97 | 24.66 | -0.75 | -2.95 | 1157325.84 | 287211.31 | 0.58 |
| 2024-07-18 | 24.82 | 25.41 | -0.54 | -2.08 | 1603036.30 | 398786.74 | 0.81 |
| 2024-07-17 | 27.06 | 25.95 | -1.51 | -5.50 | 1360611.70 | 357974.40 | 0.69 |
| 2024-07-16 | 26.96 | 27.46 | 0.50 | 1.86 | 1268270.03 | 343320.77 | 0.64 |
| 2024-07-15 | 27.15 | 26.96 | -0.30 | -1.10 | 847118.31 | 228340.58 | 0.43 |
| 2024-07-12 | 27.65 | 27.26 | -1.50 | -5.22 | 1292641.85 | 353758.17 | 0.65 |
| 2024-07-11 | 29.45 | 28.76 | -0.19 | -0.66 | 1284073.93 | 368129.80 | 0.65 |
| 2024-07-10 | 29.00 | 28.95 | -0.05 | -0.17 | 1025419.72 | 295812.96 | 0.52 |
| 2024-07-09 | 27.10 | 29.00 | 2.04 | 7.57 | 1595198.49 | 449960.31 | 0.80 |
| 2024-07-08 | 26.87 | 26.96 | -0.12 | -0.44 | 639423.02 | 173409.91 | 0.32 |
| 2024-07-05 | 27.00 | 27.08 | -0.19 | -0.70 | 881540.19 | 235975.97 | 0.44 |
| 2024-07-04 | 27.75 | 27.27 | -0.11 | -0.40 | 790686.97 | 217160.65 | 0.40 |
| 2024-07-03 | 27.15 | 27.38 | 0.02 | 0.07 | 740225.41 | 201456.79 | 0.37 |
| 2024-07-02 | 27.75 | 27.36 | -0.64 | -2.29 | 901733.18 | 247520.01 | 0.45 |
| 2024-07-01 | 27.41 | 28.00 | 0.60 | 2.19 | 1005197.31 | 276931.18 | 0.51 |
| 2024-06-28 | 26.70 | 27.40 | 0.59 | 2.20 | 1150061.11 | 315183.09 | 0.58 |
| 2024-06-27 | 26.67 | 26.81 | -0.36 | -1.33 | 1056595.04 | 283110.65 | 0.53 |
| 2024-06-26 | 27.12 | 27.17 | 0.73 | 2.76 | 1197861.29 | 322473.58 | 0.60 |
| 2024-06-25 | 26.76 | 26.44 | -1.11 | -4.03 | 1317100.39 | 350526.90 | 0.66 |
| 2024-06-24 | 27.80 | 27.55 | -0.92 | -3.23 | 1134129.66 | 315764.67 | 0.57 |
| 2024-06-21 | 27.50 | 28.47 | -0.14 | -0.49 | 1231320.60 | 346343.65 | 0.62 |
| 2024-06-20 | 28.47 | 28.61 | 0.14 | 0.49 | 1043474.47 | 299108.58 | 0.53 |
| 2024-06-19 | 29.19 | 28.47 | -0.15 | -0.52 | 1422462.65 | 406939.17 | 0.72 |
| 2024-06-18 | 27.53 | 28.62 | 1.11 | 4.04 | 2054130.36 | 582992.18 | 1.04 |
| 2024-06-17 | 27.07 | 27.51 | 0.28 | 1.03 | 2043932.37 | 559282.86 | 1.03 |
| 2024-06-14 | 26.05 | 27.23 | 1.33 | 5.14 | 2284523.20 | 613893.78 | 1.15 |
| 2024-06-13 | 24.80 | 25.90 | 1.53 | 6.28 | 2381978.80 | 613306.83 | 1.20 |
| 2024-06-12 | 24.55 | 24.37 | 0.16 | 0.66 | 1934348.54 | 480385.19 | 0.98 |
| 2024-06-11 | 24.50 | 24.21 | -0.32 | -1.31 | 1610391.03 | 394504.73 | 0.81 |
| 2024-06-07 | 25.85 | 24.53 | -1.54 | -5.91 | 2956978.36 | 734198.08 | 1.49 |
| 2024-06-06 | 24.88 | 26.07 | 2.37 | 10.00 | 2979325.10 | 767482.18 | 1.50 |
| 2024-06-05 | 23.67 | 23.70 | -0.09 | -0.38 | 732815.83 | 174033.75 | 0.37 |
| 2024-06-04 | 23.87 | 23.79 | -0.08 | -0.34 | 821073.56 | 194306.73 | 0.41 |
| 2024-06-03 | 22.91 | 23.87 | 0.96 | 4.19 | 1556124.90 | 367772.91 | 0.78 |
| 2024-05-31 | 23.67 | 22.91 | -1.03 | -4.30 | 1391132.17 | 324630.68 | 0.70 |
| 2024-05-30 | 24.00 | 23.94 | -0.27 | -1.12 | 710185.50 | 170497.72 | 0.36 |
| 2024-05-29 | 24.75 | 24.21 | 0.09 | 0.37 | 902702.96 | 220168.35 | 0.46 |
| 2024-05-28 | 24.65 | 24.12 | -0.74 | -2.98 | 985646.56 | 240341.49 | 0.50 |
| 2024-05-27 | 24.60 | 24.86 | 0.71 | 2.94 | 1466061.62 | 364669.99 | 0.74 |
| 2024-05-24 | 25.20 | 24.15 | -1.47 | -5.74 | 2051194.77 | 508438.95 | 1.03 |
| 2024-05-23 | 26.00 | 25.62 | 0.19 | 0.75 | 1818486.83 | 461125.37 | 0.92 |
| 2024-05-22 | 25.69 | 25.43 | -0.29 | -1.13 | 986841.88 | 251133.01 | 0.50 |
| 2024-05-21 | 25.94 | 25.72 | -0.50 | -1.91 | 1117078.43 | 288073.69 | 0.56 |
| 2024-05-20 | 25.30 | 26.22 | 0.52 | 2.02 | 1715321.87 | 442449.34 | 0.86 |
| 2024-05-17 | 25.20 | 25.70 | 0.12 | 0.47 | 1387359.23 | 353261.39 | 0.70 |
| 2024-05-16 | 25.73 | 25.58 | 1.28 | 5.27 | 2411609.54 | 623160.63 | 1.22 |
| 2024-05-15 | 23.88 | 24.30 | 0.50 | 2.10 | 1425040.44 | 349381.39 | 0.72 |
日K线
周K线
月K线
