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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.38 | 16.28 | 15.28 | 16.25 | +6.14% | 1.43 | 4.62% |
| 2026-01-16 | 15.21 | 15.43 | 14.99 | 15.31 | +1.32% | 0.52 | 1.76% |
| 2026-01-15 | 15.45 | 15.45 | 15.04 | 15.11 | -2.39% | 0.47 | 1.60% |
| 2026-01-14 | 15.39 | 15.87 | 15.30 | 15.48 | +1.18% | 0.74 | 2.43% |
| 2026-01-13 | 15.52 | 15.69 | 15.30 | 15.30 | -1.35% | 0.62 | 2.05% |
| 2026-01-12 | 15.60 | 15.82 | 15.25 | 15.51 | -0.45% | 0.93 | 3.07% |
| 2026-01-09 | 15.65 | 15.78 | 15.32 | 15.58 | -0.13% | 0.61 | 2.03% |
| 2026-01-08 | 15.32 | 15.70 | 15.25 | 15.60 | +1.56% | 0.51 | 1.69% |
| 2026-01-07 | 15.73 | 15.88 | 15.29 | 15.36 | -2.85% | 0.67 | 2.22% |
| 2026-01-06 | 15.92 | 16.14 | 15.73 | 15.81 | -0.69% | 0.76 | 2.48% |
| 2026-01-05 | 15.67 | 16.15 | 15.40 | 15.92 | +1.60% | 0.92 | 2.98% |
| 2025-12-31 | 16.30 | 16.39 | 15.62 | 15.67 | -2.49% | 1.11 | 3.61% |
| 2025-12-30 | 15.48 | 16.36 | 15.15 | 16.07 | +2.55% | 1.22 | 3.99% |
| 2025-12-29 | 15.26 | 15.90 | 15.03 | 15.67 | +3.43% | 0.91 | 3.01% |
| 2025-12-26 | 15.53 | 15.58 | 15.05 | 15.15 | -2.51% | 0.51 | 1.72% |
| 2025-12-25 | 15.08 | 15.67 | 15.05 | 15.54 | +2.71% | 0.63 | 2.10% |
| 2025-12-24 | 15.22 | 15.22 | 15.00 | 15.13 | +0.80% | 0.22 | 0.73% |
| 2025-12-23 | 15.11 | 15.16 | 14.86 | 15.01 | -0.86% | 0.25 | 0.85% |
| 2025-12-22 | 15.20 | 15.35 | 15.06 | 15.14 | -0.59% | 0.31 | 1.05% |
| 2025-12-19 | 14.95 | 15.39 | 14.81 | 15.23 | +3.04% | 0.49 | 1.67% |