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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.95 | 15.06 | 14.65 | 14.78 | -0.67% | 0.39 | 1.37% |
| 2025-12-17 | 15.09 | 15.24 | 14.59 | 14.88 | -1.39% | 0.42 | 1.47% |
| 2025-12-16 | 15.58 | 15.87 | 14.90 | 15.09 | -3.58% | 0.56 | 1.89% |
| 2025-12-15 | 15.75 | 16.18 | 15.57 | 15.65 | -2.61% | 0.73 | 2.38% |
| 2025-12-12 | 15.45 | 16.96 | 15.45 | 16.07 | +4.08% | 1.49 | 4.74% |
| 2025-12-11 | 16.00 | 16.25 | 15.40 | 15.44 | -3.74% | 0.57 | 1.89% |
| 2025-12-10 | 16.13 | 16.30 | 15.75 | 16.04 | -0.99% | 0.58 | 1.88% |
| 2025-12-09 | 16.08 | 16.69 | 16.00 | 16.20 | +0.62% | 1.01 | 3.20% |
| 2025-12-08 | 16.03 | 16.66 | 16.03 | 16.10 | +0.19% | 1.07 | 3.37% |
| 2025-12-05 | 15.75 | 16.07 | 15.40 | 16.07 | +2.03% | 0.56 | 1.83% |
| 2025-12-04 | 15.49 | 16.40 | 15.20 | 15.75 | +2.34% | 0.97 | 3.17% |
| 2025-12-03 | 15.63 | 15.78 | 15.30 | 15.39 | -1.22% | 0.48 | 1.59% |
| 2025-12-02 | 15.87 | 16.00 | 15.53 | 15.58 | -1.89% | 0.44 | 1.43% |
| 2025-12-01 | 16.04 | 16.28 | 15.78 | 15.88 | -1.00% | 0.55 | 1.76% |
| 2025-11-28 | 16.17 | 16.23 | 15.69 | 16.04 | -1.11% | 0.55 | 1.78% |
| 2025-11-27 | 16.10 | 16.36 | 16.06 | 16.22 | +0.06% | 0.64 | 2.04% |
| 2025-11-26 | 16.16 | 16.57 | 16.03 | 16.21 | +0.19% | 0.68 | 2.16% |
| 2025-11-25 | 16.20 | 16.23 | 15.75 | 16.18 | +0.62% | 0.65 | 2.09% |
| 2025-11-24 | 16.05 | 16.18 | 15.60 | 16.08 | +1.20% | 0.47 | 1.52% |
| 2025-11-21 | 16.68 | 16.68 | 15.65 | 15.89 | -4.33% | 0.54 | 1.74% |