工业富联

sh601138 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

48.80

涨跌幅

-6.67%

成交量

110,377,400 股

成交额

5,501,617,152 元

换手率

0.56%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	52.00	48.80	52.10	48.49	-6.67%	110,377,400	5,501,617,152	0.56
2026-10-13	50.46	52.29	53.30	49.66	+0.46%	103,106,900	5,280,322,048	0.52
2026-10-12	54.00	52.05	54.79	52.00	-7.17%	109,042,800	5,798,061,056	0.55
2026-10-09	55.00	56.07	56.32	53.40	+0.68%	79,114,100	4,334,955,008	0.40
2026-10-08	58.66	55.69	59.15	55.08	-4.31%	79,248,500	4,502,354,432	0.40
2026-09-30	58.81	58.20	59.48	57.90	-0.38%	51,810,600	3,035,417,344	0.26
2026-09-29	58.42	58.42	59.15	57.86	-0.85%	51,010,300	2,983,037,184	0.26
2026-09-28	61.00	58.92	61.00	58.28	-3.41%	64,381,400	3,811,349,760	0.32
2026-09-24	62.30	61.00	62.57	60.80	-3.14%	67,195,000	4,118,101,504	0.34
2026-09-23	63.49	62.98	63.78	62.85	-0.51%	42,412,100	2,676,609,024	0.21
2026-09-22	64.50	63.30	64.94	63.11	-0.47%	75,244,300	4,818,717,696	0.38
2026-09-21	63.99	63.60	64.70	62.52	+1.42%	95,258,200	6,050,849,792	0.48
2026-09-18	62.98	62.71	63.95	62.00	+2.35%	111,207,500	6,990,336,000	0.56
2026-09-17	61.90	61.27	62.78	61.10	-1.70%	58,256,500	3,600,990,720	0.29
2026-09-16	60.79	62.33	62.98	60.40	+2.52%	69,668,500	4,311,818,240	0.35
2026-09-15	61.25	60.80	62.49	60.58	-1.25%	61,420,900	3,769,325,568	0.31
2026-09-14	62.99	61.57	63.01	61.37	-3.90%	79,543,900	4,929,825,280	0.40
2026-09-11	62.66	64.07	64.49	62.50	+0.25%	75,898,300	4,825,820,160	0.38
2026-09-10	64.50	63.91	64.66	63.79	-2.04%	56,759,400	3,640,258,048	0.29
2026-09-09	64.90	65.24	66.08	64.47	+0.76%	76,150,500	4,971,511,296	0.38
2026-09-08	66.30	64.75	66.70	64.55	-2.73%	107,603,500	7,060,179,456	0.54
2026-09-07	64.60	66.57	66.88	64.60	+4.52%	174,347,500	11,506,069,504	0.88
2026-09-04	63.84	63.69	65.30	63.30	+0.78%	129,549,800	8,337,057,792	0.65
2026-09-03	63.00	63.20	63.99	62.30	+2.27%	91,922,000	5,807,396,864	0.46
2026-09-02	61.72	61.80	62.40	61.40	-1.81%	61,973,100	3,836,041,216	0.31
2026-09-01	64.35	62.94	64.50	62.80	-2.93%	74,991,300	4,742,835,712	0.38
2026-08-31	63.15	64.84	65.00	62.50	+1.25%	108,990,300	6,934,708,736	0.55
2026-08-28	64.04	64.04	66.69	63.80	+0.28%	157,964,400	10,314,637,312	0.80
2026-08-27	62.00	63.86	64.50	62.00	+5.43%	149,038,800	9,431,944,192	0.75
2026-08-26	60.20	60.57	60.80	59.38	+0.70%	73,340,500	4,413,181,440	0.37

需要全历史数据与程序化访问？查看工业富联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601138 获取全部历史日线。