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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.11 | 18.54 | 17.85 | 18.07 | -0.99% | 1.48 | 4.23% |
| 2026-04-21 | 18.00 | 19.08 | 18.00 | 18.25 | +1.67% | 2.04 | 5.69% |
| 2026-04-20 | 17.88 | 18.24 | 17.75 | 17.95 | +0.39% | 1.81 | 5.19% |
| 2026-04-17 | 17.50 | 18.49 | 17.18 | 17.88 | +1.36% | 2.79 | 8.02% |
| 2026-04-16 | 16.63 | 17.79 | 16.56 | 17.64 | +6.59% | 3.13 | 9.32% |
| 2026-04-15 | 16.90 | 16.96 | 16.50 | 16.55 | -2.99% | 2.20 | 6.82% |
| 2026-04-14 | 17.29 | 17.40 | 16.61 | 17.06 | -4.43% | 3.24 | 9.85% |
| 2026-04-13 | 16.36 | 18.49 | 16.18 | 17.85 | +6.19% | 4.51 | 13.33% |
| 2026-04-10 | 16.49 | 17.46 | 16.26 | 16.81 | +4.93% | 4.50 | 13.87% |
| 2026-04-09 | 16.02 | 16.02 | 15.90 | 16.02 | +10.03% | 1.42 | 4.57% |
| 2026-04-08 | 14.81 | 14.81 | 14.35 | 14.56 | +0.76% | 0.52 | 1.83% |
| 2026-04-07 | 14.04 | 14.50 | 13.94 | 14.45 | +3.21% | 0.54 | 1.94% |
| 2026-04-03 | 14.56 | 14.56 | 13.98 | 14.00 | -3.38% | 0.40 | 1.47% |
| 2026-04-02 | 14.76 | 14.78 | 14.26 | 14.49 | -1.83% | 0.65 | 2.30% |
| 2026-04-01 | 14.44 | 14.88 | 14.44 | 14.76 | +3.72% | 0.90 | 3.14% |
| 2026-03-31 | 14.68 | 15.28 | 14.01 | 14.23 | -1.86% | 1.26 | 4.50% |
| 2026-03-30 | 13.78 | 14.60 | 13.59 | 14.50 | +4.62% | 0.82 | 2.96% |
| 2026-03-27 | 13.48 | 13.90 | 13.38 | 13.86 | +2.36% | 0.29 | 1.09% |
| 2026-03-26 | 13.80 | 13.95 | 13.41 | 13.54 | -2.10% | 0.35 | 1.31% |
| 2026-03-25 | 13.44 | 13.83 | 13.44 | 13.83 | +3.06% | 0.36 | 1.37% |