富春染织 sh.605189
16.36
-3.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.04 | 17.17 | 16.28 | 16.36 | -3.82% | 1.92 | 5.16% |
| 2026-05-22 | 16.99 | 17.48 | 16.94 | 17.01 | +1.13% | 2.41 | 7.26% |
| 2026-05-21 | 17.69 | 17.98 | 16.82 | 16.82 | -5.13% | 2.30 | 6.85% |
| 2026-05-20 | 17.25 | 18.00 | 16.85 | 17.73 | +1.72% | 2.52 | 7.51% |
| 2026-05-19 | 17.50 | 18.20 | 17.09 | 17.43 | -1.36% | 2.63 | 7.73% |
| 2026-05-18 | 18.25 | 18.69 | 17.46 | 17.67 | -6.11% | 3.69 | 10.65% |
| 2026-05-15 | 18.73 | 19.33 | 18.38 | 18.82 | +2.28% | 4.20 | 11.47% |
| 2026-05-14 | 19.11 | 19.59 | 18.35 | 18.40 | -3.51% | 3.84 | 10.46% |
| 2026-05-13 | 19.00 | 19.25 | 18.69 | 19.07 | -1.95% | 4.33 | 11.71% |
| 2026-05-12 | 19.97 | 20.81 | 19.02 | 19.45 | -2.60% | 5.45 | 14.35% |
| 2026-05-11 | 18.99 | 19.97 | 18.62 | 19.97 | +10.03% | 4.08 | 10.67% |
| 2026-05-08 | 16.40 | 18.15 | 16.31 | 18.15 | +10.00% | 2.65 | 7.91% |
| 2026-05-07 | 16.20 | 16.74 | 16.05 | 16.50 | +0.55% | 2.16 | 6.77% |
| 2026-05-06 | 16.78 | 16.81 | 16.32 | 16.41 | -3.19% | 2.95 | 9.20% |
| 2026-04-30 | 17.70 | 17.70 | 16.60 | 16.95 | -4.83% | 1.75 | 5.30% |
| 2026-04-29 | 17.08 | 17.96 | 17.08 | 17.81 | +2.24% | 1.13 | 3.28% |
| 2026-04-28 | 17.58 | 17.90 | 17.28 | 17.42 | -2.41% | 1.08 | 3.18% |
| 2026-04-27 | 17.90 | 17.98 | 17.50 | 17.85 | -0.83% | 0.96 | 2.78% |
| 2026-04-24 | 17.88 | 18.14 | 17.60 | 18.00 | +1.29% | 0.99 | 2.85% |
| 2026-04-23 | 17.94 | 18.30 | 17.68 | 17.77 | -1.66% | 1.25 | 3.58% |