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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.51 | 16.78 | 16.12 | 16.24 | -1.58% | 1.00 | 3.13% |
| 2025-08-19 | 16.34 | 16.72 | 16.05 | 16.50 | +1.04% | 0.92 | 2.88% |
| 2025-08-18 | 16.80 | 16.88 | 16.25 | 16.33 | -1.86% | 0.95 | 3.00% |
| 2025-08-15 | 16.00 | 17.20 | 15.88 | 16.64 | +3.68% | 1.01 | 3.13% |
| 2025-08-14 | 16.65 | 16.80 | 16.05 | 16.05 | -4.01% | 0.90 | 2.86% |
| 2025-08-13 | 16.66 | 16.89 | 16.32 | 16.72 | +0.42% | 0.97 | 3.00% |
| 2025-08-12 | 16.89 | 16.97 | 16.51 | 16.65 | -1.83% | 0.89 | 2.74% |
| 2025-08-11 | 17.03 | 17.45 | 16.80 | 16.96 | -0.41% | 1.51 | 4.54% |
| 2025-08-08 | 17.20 | 17.28 | 16.70 | 17.03 | -2.85% | 1.49 | 4.51% |
| 2025-08-07 | 16.70 | 18.00 | 16.50 | 17.53 | +2.04% | 2.39 | 7.28% |
| 2025-08-06 | 16.48 | 17.55 | 16.08 | 17.18 | +4.76% | 3.03 | 9.18% |
| 2025-08-05 | 14.91 | 16.40 | 14.91 | 16.40 | +9.99% | 1.76 | 5.70% |
| 2025-08-04 | 14.85 | 15.05 | 14.60 | 14.91 | +0.47% | 0.68 | 2.36% |
| 2025-08-01 | 14.10 | 15.10 | 14.10 | 14.84 | +4.95% | 1.32 | 4.61% |
| 2025-07-31 | 13.98 | 14.25 | 13.90 | 14.14 | +0.21% | 0.76 | 2.79% |
| 2025-07-30 | 14.53 | 14.99 | 14.07 | 14.11 | -2.89% | 1.26 | 4.51% |
| 2025-07-29 | 15.10 | 15.10 | 14.37 | 14.53 | -3.77% | 1.24 | 4.35% |
| 2025-07-28 | 15.56 | 15.87 | 14.30 | 15.10 | -3.02% | 2.13 | 7.24% |
| 2025-07-25 | 14.63 | 15.66 | 14.51 | 15.57 | +6.79% | 1.68 | 5.71% |
| 2025-07-24 | 14.40 | 14.78 | 14.20 | 14.58 | +1.32% | 0.75 | 2.65% |