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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.79 | 13.44 | 12.72 | 13.42 | +5.75% | 0.49 | 1.95% |
| 2026-03-23 | 13.02 | 13.35 | 12.49 | 12.69 | -4.51% | 0.45 | 1.78% |
| 2026-03-20 | 13.91 | 14.08 | 13.26 | 13.29 | -4.46% | 0.41 | 1.57% |
| 2026-03-19 | 14.20 | 14.24 | 13.81 | 13.91 | -2.66% | 0.32 | 1.19% |
| 2026-03-18 | 14.06 | 14.30 | 14.03 | 14.29 | +1.64% | 0.35 | 1.27% |
| 2026-03-17 | 14.66 | 14.71 | 14.01 | 14.06 | -3.76% | 0.42 | 1.51% |
| 2026-03-16 | 14.59 | 14.76 | 14.46 | 14.61 | +0.21% | 0.43 | 1.52% |
| 2026-03-13 | 14.82 | 15.05 | 14.46 | 14.58 | -1.88% | 0.45 | 1.58% |
| 2026-03-12 | 15.14 | 15.19 | 14.77 | 14.86 | -1.85% | 0.48 | 1.64% |
| 2026-03-11 | 15.40 | 15.52 | 15.05 | 15.14 | -1.24% | 0.53 | 1.79% |
| 2026-03-10 | 15.33 | 15.40 | 15.18 | 15.33 | +1.52% | 0.46 | 1.56% |
| 2026-03-09 | 15.19 | 15.45 | 14.79 | 15.10 | -1.44% | 0.57 | 1.97% |
| 2026-03-06 | 14.54 | 15.45 | 14.42 | 15.32 | +5.29% | 0.54 | 1.84% |
| 2026-03-05 | 14.62 | 14.71 | 14.41 | 14.55 | +2.32% | 0.37 | 1.30% |
| 2026-03-04 | 14.34 | 14.61 | 14.02 | 14.22 | -2.80% | 0.43 | 1.53% |
| 2026-03-03 | 15.45 | 15.59 | 14.51 | 14.63 | -5.31% | 0.60 | 2.05% |
| 2026-03-02 | 15.50 | 15.82 | 15.40 | 15.45 | -1.47% | 0.52 | 1.74% |
| 2026-02-27 | 15.70 | 15.73 | 15.53 | 15.68 | -0.13% | 0.36 | 1.19% |
| 2026-02-26 | 15.73 | 15.79 | 15.53 | 15.70 | -0.19% | 0.40 | 1.31% |
| 2026-02-25 | 15.94 | 15.94 | 15.66 | 15.73 | -0.88% | 0.36 | 1.18% |