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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.88 | 15.50 | 14.86 | 14.95 | +0.47% | 1.05 | 3.56% |
| 2025-09-16 | 14.66 | 15.01 | 14.64 | 14.88 | +1.09% | 0.68 | 2.34% |
| 2025-09-15 | 15.16 | 15.18 | 14.01 | 14.72 | -3.73% | 1.37 | 4.86% |
| 2025-09-12 | 14.71 | 15.48 | 14.59 | 15.29 | +4.44% | 1.04 | 3.56% |
| 2025-09-11 | 14.54 | 14.72 | 14.33 | 14.64 | +0.97% | 0.45 | 1.59% |
| 2025-09-10 | 14.68 | 14.68 | 14.35 | 14.50 | -0.28% | 0.42 | 1.48% |
| 2025-09-09 | 14.76 | 14.93 | 14.50 | 14.54 | -2.94% | 0.51 | 1.79% |
| 2025-09-08 | 14.49 | 14.98 | 14.41 | 14.98 | +3.17% | 0.84 | 2.93% |
| 2025-09-05 | 14.26 | 14.58 | 14.00 | 14.52 | +2.76% | 0.60 | 2.14% |
| 2025-09-04 | 14.18 | 14.63 | 13.90 | 14.13 | -0.84% | 0.68 | 2.46% |
| 2025-09-03 | 14.90 | 14.98 | 14.15 | 14.25 | -3.72% | 0.58 | 2.05% |
| 2025-09-02 | 14.72 | 14.92 | 14.36 | 14.80 | +0.14% | 0.63 | 2.22% |
| 2025-09-01 | 14.15 | 15.19 | 14.09 | 14.78 | +4.60% | 1.17 | 4.08% |
| 2025-08-29 | 14.59 | 14.59 | 14.09 | 14.13 | -2.42% | 0.76 | 2.75% |
| 2025-08-28 | 14.69 | 14.85 | 14.01 | 14.48 | -1.43% | 0.66 | 2.36% |
| 2025-08-27 | 15.26 | 15.38 | 14.60 | 14.69 | -3.86% | 0.78 | 2.68% |
| 2025-08-26 | 15.50 | 15.52 | 15.20 | 15.28 | -1.80% | 0.66 | 2.22% |
| 2025-08-25 | 15.80 | 15.87 | 15.43 | 15.56 | -0.32% | 0.70 | 2.33% |
| 2025-08-22 | 15.77 | 15.79 | 15.40 | 15.61 | -1.08% | 0.76 | 2.51% |
| 2025-08-21 | 16.30 | 16.31 | 15.72 | 15.78 | -2.83% | 0.92 | 2.97% |