富春染织 (605189) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.10	14.84	0.70	4.95%	14.10	15.10	89408	13176	4.61%
2025-07-31	13.98	14.14	0.03	0.21%	13.90	14.25	54224	7628	2.79%
2025-07-30	14.53	14.11	-0.42	-2.89%	14.07	14.99	87548	12627	4.51%
2025-07-29	15.10	14.53	-0.57	-3.77%	14.37	15.10	84505	12352	4.35%
2025-07-28	15.56	15.10	-0.47	-3.02%	14.30	15.87	140603	21265	7.24%
2025-07-25	14.63	15.57	0.99	6.79%	14.51	15.66	110867	16795	5.71%
2025-07-24	14.40	14.58	0.19	1.32%	14.20	14.78	51370	7463	2.65%
2025-07-23	14.39	14.39	0.11	0.77%	14.04	14.87	117297	17064	6.04%
2025-07-22	14.05	14.28	0.29	2.07%	13.56	14.47	117238	16419	6.04%
2025-07-21	13.50	13.99	0.49	3.63%	13.49	14.75	93561	13208	4.82%
2025-07-18	13.80	13.50	-0.28	-2.03%	13.39	13.86	51864	7016	2.67%
2025-07-17	14.00	13.78	-0.10	-0.72%	13.59	14.33	85113	11845	4.39%
2025-07-16	13.47	13.88	0.40	2.97%	13.22	14.14	60986	8393	3.14%
2025-07-15	13.36	13.48	0.16	1.20%	13.14	13.55	44458	5933	2.29%
2025-07-14	12.61	13.32	0.71	5.63%	12.61	13.69	81294	10719	4.19%
2025-07-11	12.51	12.61	0.01	0.08%	12.47	12.75	30611	3855	1.58%
2025-07-10	12.33	12.60	0.22	1.78%	12.29	12.63	24904	3108	1.28%
2025-07-09	12.76	12.38	-0.37	-2.90%	12.24	12.79	42256	5261	2.18%
2025-07-08	12.60	12.75	0.10	0.79%	12.40	12.78	31492	3965	1.62%
2025-07-07	12.54	12.65	0.11	0.88%	12.32	12.94	52780	6676	2.72%
2025-07-04	12.96	12.54	-0.42	-3.24%	12.44	12.96	42965	5431	2.21%
2025-07-03	12.90	12.96	0.01	0.08%	12.86	13.23	30133	3902	1.55%
2025-07-02	13.05	12.95	-0.12	-0.92%	12.87	13.40	47017	6163	2.42%
2025-07-01	12.42	13.07	0.65	5.23%	12.42	13.25	67656	8707	3.49%
2025-06-30	12.09	12.42	0.33	2.73%	12.02	12.89	49774	6201	2.56%
2025-06-27	12.00	12.09	0.01	0.08%	11.92	12.23	31824	3848	1.64%
2025-06-26	12.07	12.08	0.06	0.50%	11.71	12.28	45016	5369	2.32%
2025-06-25	15.94	15.75	-0.06	-0.38%	15.62	16.05	23096	3648	1.54%
2025-06-24	15.19	15.81	0.63	4.15%	15.15	15.85	39702	6189	2.65%
2025-06-23	14.54	15.18	0.55	3.76%	14.30	15.27	32161	4833	2.15%
2025-06-20	14.63	14.63	-0.05	-0.34%	14.49	14.85	13661	1999	0.91%
2025-06-19	15.02	14.68	-0.34	-2.26%	14.36	15.29	29448	4304	1.97%
2025-06-18	15.23	15.02	-0.21	-1.38%	14.70	15.23	20503	3054	1.37%
2025-06-17	15.45	15.23	-0.07	-0.46%	15.03	15.45	13164	1996	0.88%
2025-06-16	15.50	15.30	-0.21	-1.35%	15.15	15.70	25586	3941	1.71%
2025-06-13	15.54	15.51	-0.03	-0.19%	14.99	15.60	30617	4662	2.04%
2025-06-12	15.49	15.54	0.02	0.13%	15.22	15.87	35779	5569	2.39%
2025-06-11	14.86	15.52	0.67	4.51%	14.86	15.54	39428	6001	2.63%
2025-06-10	15.08	14.85	-0.21	-1.39%	14.65	15.78	35045	5260	2.34%
2025-06-09	15.17	15.06	-0.16	-1.05%	14.80	15.17	34433	5145	2.30%
2025-06-06	14.47	15.22	0.71	4.89%	14.43	15.25	46277	6905	3.09%
2025-06-05	14.63	14.51	-0.12	-0.82%	14.26	14.79	37859	5512	2.53%
2025-06-04	14.59	14.63	0.25	1.74%	14.24	15.18	45530	6646	3.04%
2025-06-03	13.64	14.38	0.55	3.98%	13.62	14.58	55606	7916	3.71%
2025-05-30	13.66	13.83	0.27	1.99%	13.50	13.85	35665	4888	2.38%
2025-05-29	13.41	13.56	0.11	0.82%	13.37	13.61	19331	2616	1.29%
2025-05-28	13.49	13.45	0.03	0.22%	13.31	13.52	16531	2220	1.10%
2025-05-27	13.31	13.42	0.05	0.37%	13.17	13.48	17121	2287	1.14%
2025-05-26	13.23	13.37	0.09	0.68%	13.21	13.45	16981	2263	1.13%
2025-05-23	13.27	13.28	-0.06	-0.45%	13.20	13.56	20060	2684	1.34%
2025-05-22	13.41	13.34	-0.16	-1.19%	13.19	13.68	22196	2966	1.48%
2025-05-21	13.84	13.50	-0.26	-1.89%	13.41	13.85	25696	3481	1.72%
2025-05-20	13.50	13.76	0.26	1.93%	13.38	13.82	31680	4302	2.12%
2025-05-19	13.59	13.50	0.00	0.00%	13.32	13.62	25565	3452	1.71%
2025-05-16	13.56	13.50	-0.23	-1.68%	13.38	13.68	46250	6257	3.09%
2025-05-15	13.55	13.73	0.07	0.51%	13.41	13.91	66927	9179	4.47%
2025-05-14	13.35	13.66	0.31	2.32%	13.03	13.97	84534	11491	5.64%
2025-05-13	13.27	13.35	0.11	0.83%	13.22	13.65	30297	4054	2.02%
2025-05-12	13.75	13.24	-0.03	-0.23%	13.08	13.88	38257	5118	2.55%
2025-05-09	13.10	13.27	0.17	1.30%	13.10	13.92	40996	5504	2.74%
2025-05-08	12.78	13.10	0.24	1.87%	12.69	13.44	32887	4309	2.20%
2025-05-07	12.69	12.86	0.31	2.47%	12.69	12.99	31182	4007	2.08%
2025-05-06	12.25	12.55	0.31	2.53%	12.25	12.57	42641	5298	2.85%
2025-04-30	12.70	12.24	-0.83	-6.35%	12.20	12.71	68043	8381	4.54%
2025-04-29	12.73	13.07	0.27	2.11%	12.71	13.24	26307	3432	1.76%
2025-04-28	13.07	12.80	-0.27	-2.07%	12.66	13.15	30456	3908	2.03%
2025-04-25	13.20	13.07	-0.06	-0.46%	13.02	13.35	41547	5466	2.77%
2025-04-24	12.75	13.13	-0.15	-1.13%	12.73	13.48	96377	12668	6.44%