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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.49 | 15.97 | 15.49 | 15.87 | +2.99% | 0.45 | 1.46% |
| 2026-02-13 | 15.48 | 15.70 | 15.35 | 15.41 | -0.77% | 0.37 | 1.21% |
| 2026-02-12 | 15.66 | 15.70 | 15.34 | 15.53 | -1.08% | 0.30 | 0.99% |
| 2026-02-11 | 15.68 | 15.80 | 15.53 | 15.70 | +0.06% | 0.25 | 0.81% |
| 2026-02-10 | 15.76 | 15.77 | 15.55 | 15.69 | -0.44% | 0.33 | 1.08% |
| 2026-02-09 | 15.50 | 15.95 | 15.36 | 15.76 | +2.74% | 0.58 | 1.92% |
| 2026-02-06 | 15.27 | 15.58 | 15.11 | 15.34 | +0.26% | 0.44 | 1.45% |
| 2026-02-05 | 15.33 | 15.47 | 15.25 | 15.30 | -0.58% | 0.29 | 0.98% |
| 2026-02-04 | 15.37 | 15.65 | 15.26 | 15.39 | +0.07% | 0.38 | 1.26% |
| 2026-02-03 | 15.32 | 15.46 | 15.06 | 15.38 | +1.79% | 0.43 | 1.45% |
| 2026-02-02 | 15.48 | 15.57 | 15.10 | 15.11 | -1.88% | 0.46 | 1.55% |
| 2026-01-30 | 15.14 | 15.55 | 15.02 | 15.40 | +1.72% | 0.54 | 1.83% |
| 2026-01-29 | 15.50 | 15.69 | 15.09 | 15.14 | -2.32% | 0.46 | 1.54% |
| 2026-01-28 | 15.90 | 15.90 | 15.48 | 15.50 | -1.59% | 0.41 | 1.34% |
| 2026-01-27 | 15.58 | 15.80 | 15.11 | 15.75 | +0.90% | 0.64 | 2.13% |
| 2026-01-26 | 15.99 | 16.28 | 15.51 | 15.61 | -1.89% | 0.64 | 2.10% |
| 2026-01-23 | 15.91 | 15.98 | 15.67 | 15.91 | +0.19% | 0.55 | 1.79% |
| 2026-01-22 | 16.25 | 16.26 | 15.80 | 15.88 | -2.22% | 0.59 | 1.91% |
| 2026-01-21 | 16.16 | 16.49 | 16.03 | 16.24 | +0.56% | 0.57 | 1.82% |
| 2026-01-20 | 16.37 | 16.50 | 15.78 | 16.15 | -0.62% | 1.07 | 3.41% |