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
2026-07-29	15.45	15.30	-0.25	-1.61%	14.70	15.45	210540	31841	8.84%
2026-07-28	14.92	15.55	0.24	1.57%	14.82	15.94	285548	44318	11.99%
2026-07-27	14.73	15.31	0.72	4.93%	14.55	15.38	253128	38084	10.63%
2026-07-24	14.98	14.59	-0.43	-2.86%	14.55	15.48	280632	41967	11.78%
2026-07-23	13.59	15.02	1.37	10.04%	13.45	15.02	183212	26564	7.69%
2026-07-22	13.67	13.65	-0.53	-3.74%	13.37	14.04	173346	23790	7.28%
2026-07-21	14.25	14.18	-0.08	-0.56%	13.14	14.33	227810	31524	9.56%
2026-07-20	14.85	14.26	-0.45	-3.06%	13.92	15.08	245472	35608	10.30%
2026-07-17	15.30	14.71	-1.07	-6.78%	14.42	15.48	295712	44128	12.41%
2026-07-16	14.98	15.78	0.14	0.90%	14.70	16.63	395047	62306	16.58%
2026-07-15	14.45	15.64	1.42	9.99%	13.80	15.64	378080	55709	15.87%
2026-07-14	13.49	14.22	1.29	9.98%	13.15	14.22	224805	30910	9.44%
2026-07-13	13.84	12.93	-1.04	-7.44%	12.68	14.19	187119	24734	7.85%
2026-07-10	13.70	13.97	0.27	1.97%	13.20	14.05	182589	25220	7.66%
2026-07-09	13.69	13.70	-0.10	-0.72%	13.11	13.83	171142	23111	7.18%
2026-07-08	14.47	13.80	-0.75	-5.15%	13.80	14.66	223410	31507	9.38%
2026-07-07	15.31	14.55	-0.61	-4.02%	14.42	15.82	282244	42470	11.85%
2026-07-06	16.66	15.16	-0.89	-5.55%	15.00	17.30	405184	63517	17.01%
2026-07-03	14.59	16.05	1.46	10.01%	13.90	16.05	241818	35590	10.15%
2026-07-02	13.48	14.59	1.33	10.03%	13.27	14.59	253520	35703	10.64%
2026-07-01	12.01	13.26	1.21	10.04%	11.99	13.26	64969	8327	2.73%
2026-06-30	12.14	12.05	-0.17	-1.39%	11.95	12.31	55445	6683	2.33%
2026-06-29	12.41	12.22	-0.18	-1.45%	11.93	12.41	57679	7025	2.42%
2026-06-26	12.79	12.40	-0.48	-3.73%	12.34	12.87	54013	6757	2.27%
2026-06-25	13.15	12.88	-0.45	-3.38%	12.70	13.32	67407	8735	2.83%
2026-06-24	13.54	13.33	-0.42	-3.05%	13.16	13.83	57731	7726	2.42%
2026-06-23	13.47	13.75	0.19	1.40%	13.47	13.99	59086	8156	2.48%
2026-06-22	13.27	13.56	0.21	1.57%	13.01	13.60	57089	7605	2.40%
2026-06-18	13.26	13.45	0.03	0.22%	13.16	13.50	49712	6655	2.09%
2026-06-17	13.52	13.42	-0.23	-1.68%	13.34	13.66	46329	6244	1.94%
2026-06-16	13.71	13.65	-0.06	-0.44%	13.45	13.82	54591	7438	2.29%
2026-06-15	13.37	13.71	0.37	2.77%	13.37	13.81	62636	8544	2.63%
2026-06-12	13.28	13.34	0.25	1.91%	13.01	13.47	54275	7215	2.28%
2026-06-11	13.14	13.09	-0.04	-0.30%	12.90	13.19	43410	5665	1.82%
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%