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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.71 | 16.71 | 16.25 | 16.61 | -0.06% | 0.36 | 1.12% |
| 2025-11-19 | 17.05 | 17.11 | 16.46 | 16.62 | -2.58% | 0.40 | 1.23% |
| 2025-11-18 | 17.29 | 17.29 | 16.77 | 17.06 | -0.81% | 0.48 | 1.47% |
| 2025-11-17 | 17.22 | 17.49 | 16.88 | 17.20 | -1.66% | 0.73 | 2.19% |
| 2025-11-14 | 18.10 | 18.20 | 17.26 | 17.49 | -0.29% | 0.87 | 2.54% |
| 2025-11-13 | 17.50 | 17.96 | 17.26 | 17.54 | +0.75% | 0.59 | 1.72% |
| 2025-11-12 | 17.46 | 17.98 | 17.30 | 17.41 | -0.23% | 0.67 | 1.98% |
| 2025-11-11 | 17.64 | 17.68 | 17.26 | 17.45 | -1.19% | 0.57 | 1.67% |
| 2025-11-10 | 17.89 | 18.00 | 17.13 | 17.66 | -1.78% | 0.82 | 2.39% |
| 2025-11-07 | 18.50 | 18.60 | 17.73 | 17.98 | -3.49% | 0.81 | 2.32% |
| 2025-11-06 | 19.05 | 19.05 | 18.26 | 18.63 | -1.90% | 0.84 | 2.34% |
| 2025-11-05 | 18.62 | 19.29 | 18.54 | 18.99 | -0.84% | 0.78 | 2.13% |
| 2025-11-04 | 20.14 | 20.14 | 18.45 | 19.15 | -4.01% | 1.74 | 4.73% |
| 2025-11-03 | 18.98 | 20.46 | 18.60 | 19.95 | +6.40% | 1.67 | 4.38% |
| 2025-10-31 | 18.64 | 18.80 | 18.30 | 18.75 | +0.59% | 0.63 | 1.74% |
| 2025-10-30 | 18.84 | 19.48 | 18.28 | 18.64 | -1.06% | 0.76 | 2.08% |
| 2025-10-29 | 19.12 | 19.14 | 18.56 | 18.84 | -1.88% | 0.84 | 2.31% |
| 2025-10-28 | 18.94 | 19.50 | 18.68 | 19.20 | +0.47% | 1.26 | 3.39% |
| 2025-10-27 | 17.89 | 19.30 | 17.79 | 19.11 | +7.48% | 1.84 | 5.09% |
| 2025-10-24 | 17.76 | 17.98 | 17.26 | 17.78 | +1.02% | 0.80 | 2.35% |