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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.57 | 17.77 | 16.88 | 17.60 | -0.45% | 0.61 | 1.80% |
| 2025-10-22 | 17.63 | 17.83 | 17.34 | 17.68 | +0.11% | 0.54 | 1.58% |
| 2025-10-21 | 17.36 | 17.71 | 17.20 | 17.66 | +1.73% | 0.68 | 1.99% |
| 2025-10-20 | 17.50 | 17.98 | 17.14 | 17.36 | -1.36% | 0.85 | 2.51% |
| 2025-10-17 | 17.08 | 18.30 | 17.08 | 17.60 | +3.10% | 1.34 | 3.87% |
| 2025-10-16 | 17.89 | 17.90 | 17.01 | 17.07 | -5.06% | 0.92 | 2.74% |
| 2025-10-15 | 17.31 | 18.27 | 16.94 | 17.98 | +3.87% | 1.22 | 3.53% |
| 2025-10-14 | 17.28 | 18.15 | 17.08 | 17.31 | +1.35% | 1.39 | 4.11% |
| 2025-10-13 | 15.98 | 17.15 | 15.50 | 17.08 | +4.59% | 1.12 | 3.52% |
| 2025-10-10 | 16.21 | 16.56 | 16.18 | 16.33 | +0.25% | 0.60 | 1.88% |
| 2025-10-09 | 15.83 | 16.41 | 15.75 | 16.29 | +2.78% | 0.98 | 3.12% |
| 2025-09-30 | 16.35 | 16.49 | 15.62 | 15.85 | -3.41% | 1.05 | 3.38% |
| 2025-09-29 | 16.37 | 16.63 | 16.20 | 16.41 | +0.24% | 1.21 | 3.81% |
| 2025-09-26 | 15.78 | 16.95 | 15.57 | 16.37 | +3.54% | 1.56 | 4.89% |
| 2025-09-25 | 15.44 | 15.95 | 15.31 | 15.81 | +4.98% | 1.46 | 4.80% |
| 2025-09-24 | 14.69 | 15.09 | 14.38 | 15.06 | +2.38% | 0.62 | 2.14% |
| 2025-09-23 | 15.18 | 15.25 | 14.30 | 14.71 | -2.97% | 0.63 | 2.22% |
| 2025-09-22 | 15.08 | 15.39 | 14.92 | 15.16 | +0.73% | 0.70 | 2.36% |
| 2025-09-19 | 14.66 | 15.58 | 14.66 | 15.05 | +0.60% | 0.80 | 2.70% |
| 2025-09-18 | 15.15 | 15.17 | 14.55 | 14.96 | +0.07% | 0.75 | 2.61% |