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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.39 | 14.87 | 14.04 | 14.39 | +0.77% | 1.71 | 6.04% |
| 2025-07-22 | 14.05 | 14.47 | 13.56 | 14.28 | +2.07% | 1.64 | 6.04% |
| 2025-07-21 | 13.50 | 14.75 | 13.49 | 13.99 | +3.63% | 1.32 | 4.82% |
| 2025-07-18 | 13.80 | 13.86 | 13.39 | 13.50 | -2.03% | 0.70 | 2.67% |
| 2025-07-17 | 14.00 | 14.33 | 13.59 | 13.78 | -0.72% | 1.18 | 4.39% |
| 2025-07-16 | 13.47 | 14.14 | 13.22 | 13.88 | +2.97% | 0.84 | 3.14% |
| 2025-07-15 | 13.36 | 13.55 | 13.14 | 13.48 | +1.20% | 0.59 | 2.29% |
| 2025-07-14 | 12.61 | 13.69 | 12.61 | 13.32 | +5.63% | 1.07 | 4.19% |
| 2025-07-11 | 12.51 | 12.75 | 12.47 | 12.61 | +0.08% | 0.39 | 1.58% |
| 2025-07-10 | 12.33 | 12.63 | 12.29 | 12.60 | +1.78% | 0.31 | 1.28% |
| 2025-07-09 | 12.76 | 12.79 | 12.24 | 12.38 | -2.90% | 0.53 | 2.18% |
| 2025-07-08 | 12.60 | 12.78 | 12.40 | 12.75 | +0.79% | 0.40 | 1.62% |
| 2025-07-07 | 12.54 | 12.94 | 12.32 | 12.65 | +0.88% | 0.67 | 2.72% |
| 2025-07-04 | 12.96 | 12.96 | 12.44 | 12.54 | -3.24% | 0.54 | 2.21% |
| 2025-07-03 | 12.90 | 13.23 | 12.86 | 12.96 | +0.08% | 0.39 | 1.55% |
| 2025-07-02 | 13.05 | 13.40 | 12.87 | 12.95 | -0.92% | 0.62 | 2.42% |
| 2025-07-01 | 12.42 | 13.25 | 12.42 | 13.07 | +5.23% | 0.87 | 3.49% |
| 2025-06-30 | 12.09 | 12.89 | 12.02 | 12.42 | +2.73% | 0.62 | 2.56% |
| 2025-06-27 | 12.00 | 12.23 | 11.92 | 12.09 | +0.08% | 0.38 | 1.64% |
| 2025-06-26 | 12.07 | 12.28 | 11.71 | 12.08 | +0.50% | 0.54 | 2.32% |