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
2026-09-16	13.78	14.03	0.26	1.89%	13.61	14.10	54907	7657	2.30%
2026-09-15	13.85	13.77	-0.18	-1.29%	13.71	14.02	44559	6187	1.87%
2026-09-14	13.51	13.95	0.38	2.80%	13.51	14.13	77892	10871	3.27%
2026-09-11	13.70	13.57	-0.19	-1.38%	13.34	13.70	58803	7931	2.47%
2026-09-10	13.86	13.76	-0.15	-1.08%	13.73	14.14	67923	9431	2.85%
2026-09-09	13.87	13.91	0.01	0.07%	13.70	13.92	59886	8262	2.51%
2026-09-08	13.88	13.90	-0.03	-0.22%	13.68	13.96	54499	7528	2.29%
2026-09-07	13.77	13.93	0.09	0.65%	13.77	13.97	47185	6562	1.98%
2026-09-04	13.98	13.84	-0.09	-0.65%	13.70	14.12	72467	10111	3.04%
2026-09-03	14.16	13.93	-0.10	-0.71%	13.89	14.24	71193	9993	2.99%
2026-09-02	14.60	14.03	-0.91	-6.09%	13.80	14.66	152879	21575	6.42%
2026-09-01	15.06	14.94	-0.24	-1.58%	14.87	15.16	90038	13455	3.78%
2026-08-31	14.77	15.18	0.25	1.67%	14.73	15.43	121662	18510	5.11%
2026-08-28	15.04	14.93	-0.09	-0.60%	14.80	15.25	108271	16231	4.54%
2026-08-27	14.77	15.02	0.20	1.35%	14.72	15.06	87262	13041	3.66%
2026-08-26	14.70	14.82	0.01	0.07%	14.70	15.10	75347	11177	3.16%
2026-08-25	14.80	14.81	-0.22	-1.46%	14.10	14.90	99386	14547	4.17%
2026-08-24	14.45	15.03	0.58	4.01%	14.32	15.20	131077	19501	5.50%
2026-08-21	14.21	14.45	0.14	0.98%	13.85	14.50	82111	11731	3.45%
2026-08-20	14.28	14.31	-0.03	-0.21%	14.16	14.58	91820	13160	3.85%
2026-08-19	15.60	14.34	-1.59	-9.98%	14.34	15.61	163122	24061	6.85%
2026-08-18	16.17	15.93	-0.34	-2.09%	15.46	16.17	159178	25103	6.68%
2026-08-17	15.94	16.27	0.13	0.81%	15.65	16.27	139676	22323	5.86%
2026-08-14	15.85	16.14	0.18	1.13%	15.79	16.35	140543	22601	5.90%
2026-08-13	16.33	15.96	-0.53	-3.21%	15.94	16.60	184416	30033	7.74%
2026-08-12	17.07	16.49	-0.61	-3.57%	16.46	17.08	218973	36566	9.19%
2026-08-11	16.88	17.10	0.32	1.91%	16.55	17.24	292910	49515	12.30%
2026-08-10	15.66	16.78	1.03	6.54%	15.45	17.33	374791	62988	15.73%
2026-08-07	16.10	15.75	-0.49	-3.02%	15.49	16.22	206734	32489	8.68%
2026-08-06	16.38	16.24	-0.55	-3.28%	15.94	16.65	241685	39319	10.14%
2026-08-05	15.86	16.79	0.84	5.27%	15.53	17.07	302380	49367	12.69%
2026-08-04	15.80	15.95	-0.14	-0.87%	15.43	16.20	224319	35475	9.42%
2026-08-03	15.82	16.09	0.12	0.75%	15.56	16.43	216798	34793	9.10%
2026-07-31	15.68	15.97	-0.33	-2.02%	15.61	17.00	323679	52387	13.59%
2026-07-30	15.16	16.30	1.00	6.54%	14.85	16.34	311746	49240	13.09%
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%