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
2026-06-10	13.32	13.13	-0.31	-2.31%	13.02	13.44	48275	6352	2.03%
2026-06-09	13.47	13.44	0.03	0.22%	13.23	13.55	51097	6845	2.14%
2026-06-08	13.65	13.41	-0.60	-4.28%	13.16	13.89	61595	8320	2.59%
2026-06-05	13.81	14.01	0.20	1.45%	13.48	14.23	77925	10826	3.27%
2026-06-04	14.06	13.81	-0.28	-1.99%	13.67	14.16	76382	10575	3.21%
2026-06-03	14.28	14.09	-0.32	-2.22%	14.05	14.39	59759	8491	2.51%
2026-06-02	14.70	14.41	-0.24	-1.64%	14.11	14.77	63143	9030	2.65%
2026-06-01	14.74	14.65	-0.09	-0.61%	14.46	14.95	68301	10049	2.87%
2026-05-29	15.12	14.74	-0.37	-2.45%	14.61	15.29	68553	10244	3.05%
2026-05-28	15.13	15.11	0.01	0.07%	14.84	15.43	69925	10558	3.11%
2026-05-27	15.40	15.10	-0.40	-2.58%	14.94	15.53	77201	11708	3.43%
2026-05-26	16.21	15.50	-0.86	-5.26%	15.38	16.31	120580	18889	5.36%
2026-05-25	17.04	16.36	-0.65	-3.82%	16.28	17.17	116212	19185	5.16%
2026-05-22	16.99	17.01	0.19	1.13%	16.94	17.48	140809	24106	7.26%
2026-05-21	17.69	16.82	-0.91	-5.13%	16.82	17.98	132954	23049	6.85%
2026-05-20	17.25	17.73	0.30	1.72%	16.85	18.00	145667	25224	7.51%
2026-05-19	17.50	17.43	-0.24	-1.36%	17.09	18.20	150023	26307	7.73%
2026-05-18	18.25	17.67	-1.15	-6.11%	17.46	18.69	206707	36853	10.65%
2026-05-15	18.73	18.82	0.42	2.28%	18.38	19.33	222589	41995	11.47%
2026-05-14	19.11	18.40	-0.67	-3.51%	18.35	19.59	202957	38370	10.46%
2026-05-13	19.00	19.07	-0.38	-1.95%	18.69	19.25	227359	43257	11.71%
2026-05-12	19.97	19.45	-0.52	-2.60%	19.02	20.81	278514	54536	14.35%
2026-05-11	18.99	19.97	1.82	10.03%	18.62	19.97	207155	40789	10.67%
2026-05-08	16.40	18.15	1.65	10.00%	16.31	18.15	153565	26524	7.91%
2026-05-07	16.20	16.50	0.09	0.55%	16.05	16.74	131299	21590	6.77%
2026-05-06	16.78	16.41	-0.54	-3.19%	16.32	16.81	178456	29453	9.20%
2026-04-30	17.70	16.95	-0.86	-4.83%	16.60	17.70	102835	17478	5.30%
2026-04-29	17.08	17.81	0.39	2.24%	17.08	17.96	63691	11262	3.28%
2026-04-28	17.58	17.42	-0.43	-2.41%	17.28	17.90	61647	10820	3.18%
2026-04-27	17.90	17.85	-0.15	-0.83%	17.50	17.98	54022	9580	2.78%
2026-04-24	17.88	18.00	0.23	1.29%	17.60	18.14	55400	9927	2.85%
2026-04-23	17.94	17.77	-0.30	-1.66%	17.68	18.30	69559	12464	3.58%
2026-04-22	18.11	18.07	-0.18	-0.99%	17.85	18.54	82040	14826	4.23%
2026-04-21	18.00	18.25	0.30	1.67%	18.00	19.08	110440	20403	5.69%
2026-04-20	17.88	17.95	0.07	0.39%	17.75	18.24	100747	18110	5.19%
2026-04-17	17.50	17.88	0.24	1.36%	17.18	18.49	155618	27939	8.02%
2026-04-16	16.63	17.64	1.09	6.59%	16.56	17.79	180812	31254	9.32%
2026-04-15	16.90	16.55	-0.51	-2.99%	16.50	16.96	132416	22012	6.82%
2026-04-14	17.29	17.06	-0.79	-4.43%	16.61	17.40	191242	32360	9.85%
2026-04-13	16.36	17.85	1.04	6.19%	16.18	18.49	258683	45102	13.33%
2026-04-10	16.49	16.81	0.79	4.93%	16.26	17.46	269112	45038	13.87%
2026-04-09	16.02	16.02	1.46	10.03%	15.90	16.02	88756	14211	4.57%
2026-04-08	14.81	14.56	0.11	0.76%	14.35	14.81	35489	5152	1.83%
2026-04-07	14.04	14.45	0.45	3.21%	13.94	14.50	37627	5391	1.94%
2026-04-03	14.56	14.00	-0.49	-3.38%	13.98	14.56	28570	4048	1.47%
2026-04-02	14.76	14.49	-0.27	-1.83%	14.26	14.78	44699	6479	2.30%
2026-04-01	14.44	14.76	0.53	3.72%	14.44	14.88	60955	8979	3.14%
2026-03-31	14.68	14.23	-0.27	-1.86%	14.01	15.28	87325	12601	4.50%
2026-03-30	13.78	14.50	0.64	4.62%	13.59	14.60	57358	8163	2.96%
2026-03-27	13.48	13.86	0.32	2.36%	13.38	13.90	21132	2898	1.09%
2026-03-26	13.80	13.54	-0.29	-2.10%	13.41	13.95	25500	3474	1.31%
2026-03-25	13.44	13.83	0.41	3.06%	13.44	13.83	26525	3631	1.37%
2026-03-24	12.79	13.42	0.73	5.75%	12.72	13.44	37757	4944	1.95%
2026-03-23	13.02	12.69	-0.60	-4.51%	12.49	13.35	34545	4450	1.78%
2026-03-20	13.91	13.29	-0.62	-4.46%	13.26	14.08	30430	4117	1.57%
2026-03-19	14.20	13.91	-0.38	-2.66%	13.81	14.24	23057	3230	1.19%
2026-03-18	14.06	14.29	0.23	1.64%	14.03	14.30	24609	3488	1.27%
2026-03-17	14.66	14.06	-0.55	-3.76%	14.01	14.71	29233	4186	1.51%
2026-03-16	14.59	14.61	0.03	0.21%	14.46	14.76	29537	4313	1.52%
2026-03-13	14.82	14.58	-0.28	-1.88%	14.46	15.05	30731	4527	1.58%
2026-03-12	15.14	14.86	-0.28	-1.85%	14.77	15.19	31816	4756	1.64%
2026-03-11	15.40	15.14	-0.19	-1.24%	15.05	15.52	34799	5301	1.79%
2026-03-10	15.33	15.33	0.23	1.52%	15.18	15.40	30361	4641	1.56%
2026-03-09	15.19	15.10	-0.22	-1.44%	14.79	15.45	38238	5746	1.97%
2026-03-06	14.54	15.32	0.77	5.29%	14.42	15.45	35684	5353	1.84%
2026-03-05	14.62	14.55	0.33	2.32%	14.41	14.71	25217	3677	1.30%
2026-03-04	14.34	14.22	-0.41	-2.80%	14.02	14.61	29770	4261	1.53%
2026-03-03	15.45	14.63	-0.82	-5.31%	14.51	15.59	39694	5982	2.05%
2026-03-02	15.50	15.45	-0.23	-1.47%	15.40	15.82	33679	5237	1.74%