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
2024-11-21	13.33	13.45	0.06	0.45%	13.28	13.50	12375	1659	0.83%
2024-11-20	13.10	13.39	0.20	1.52%	13.10	13.47	15186	2023	1.01%
2024-11-19	13.05	13.19	0.14	1.07%	12.92	13.19	12383	1614	0.83%
2024-11-18	13.27	13.05	0.05	0.38%	12.96	13.39	16971	2234	1.13%
2024-11-15	13.03	13.00	-0.16	-1.22%	12.95	13.36	11635	1529	0.78%
2024-11-14	13.55	13.16	-0.37	-2.73%	13.11	13.64	16430	2191	1.10%
2024-11-13	13.49	13.53	0.04	0.30%	13.22	13.64	14006	1881	0.94%
2024-11-12	13.48	13.49	-0.02	-0.15%	13.40	13.77	24092	3278	1.61%
2024-11-11	13.45	13.51	0.14	1.05%	13.29	13.51	15347	2057	1.02%
2024-11-08	13.59	13.37	-0.13	-0.96%	13.27	13.67	23712	3173	1.58%
2024-11-07	13.17	13.50	0.22	1.66%	13.17	13.52	15142	2029	1.01%
2024-11-06	13.35	13.28	-0.10	-0.75%	13.19	13.42	15954	2119	1.07%
2024-11-05	13.22	13.38	0.18	1.36%	13.15	13.38	12715	1687	0.85%
2024-11-04	13.07	13.20	0.14	1.07%	13.00	13.22	15039	1971	1.00%
2024-11-01	13.29	13.06	-0.23	-1.73%	12.96	13.31	17985	2357	1.20%
2024-10-31	13.37	13.29	-0.01	-0.08%	13.27	13.54	15767	2109	1.05%
2024-10-30	13.37	13.30	-0.12	-0.89%	13.15	13.51	19744	2624	1.32%
2024-10-29	13.90	13.42	-0.90	-6.28%	13.42	14.12	35093	4811	2.34%
2024-10-28	13.91	14.32	0.49	3.54%	13.76	14.57	25581	3632	1.71%
2024-10-25	13.58	13.83	0.23	1.69%	13.51	13.84	16011	2196	1.07%
2024-10-24	13.68	13.60	-0.32	-2.30%	13.48	13.69	19332	2622	1.29%
2024-10-23	13.46	13.92	0.47	3.49%	13.37	13.95	32747	4464	2.19%
2024-10-22	13.60	13.45	-0.01	-0.07%	13.26	13.61	16210	2171	1.08%
2024-10-21	13.53	13.46	-0.06	-0.44%	13.40	14.25	33847	4603	2.26%
2024-10-18	12.79	13.52	0.34	2.58%	12.79	13.97	24023	3218	1.60%
2024-10-17	13.31	13.18	-0.16	-1.20%	13.15	13.45	10926	1456	0.73%
2024-10-16	12.95	13.34	0.29	2.22%	12.80	13.60	16884	2242	1.13%
2024-10-15	13.21	13.05	-0.19	-1.44%	13.00	13.42	16769	2205	1.12%
2024-10-14	12.99	13.24	0.29	2.24%	12.82	13.25	16401	2148	1.10%
2024-10-11	13.47	12.95	-0.52	-3.86%	12.76	13.47	16169	2105	1.08%
2024-10-10	13.51	13.47	0.17	1.28%	13.04	13.68	21367	2862	1.43%
2024-10-09	14.03	13.30	-0.93	-6.54%	13.28	14.17	26915	3687	1.80%
2024-10-08	14.64	14.23	0.92	6.91%	13.64	14.64	36319	5129	2.43%
2024-09-30	12.92	13.31	0.87	6.99%	12.43	13.48	42047	5447	2.81%
2024-09-27	12.22	12.44	0.41	3.41%	12.03	12.47	11287	1385	0.75%
2024-09-26	11.71	12.03	0.30	2.56%	11.68	12.05	14364	1707	0.96%
2024-09-25	11.78	11.73	0.08	0.69%	11.70	11.90	14339	1693	0.96%
2024-09-24	11.47	11.65	0.26	2.28%	11.40	11.67	14450	1672	0.96%
2024-09-23	11.22	11.39	0.02	0.18%	11.22	11.44	4517	514	0.30%
2024-09-20	11.49	11.37	-0.12	-1.04%	11.32	11.50	6150	700	0.41%
2024-09-19	11.11	11.49	0.35	3.14%	11.10	11.52	9702	1100	0.65%
2024-09-18	11.26	11.14	-0.15	-1.33%	10.88	11.28	9117	1009	0.61%
2024-09-13	11.40	11.29	-0.09	-0.79%	11.22	11.49	7911	896	0.53%
2024-09-12	11.46	11.38	0.03	0.26%	11.29	11.55	8984	1028	0.60%
2024-09-11	11.30	11.35	-0.17	-1.48%	11.30	11.49	6109	694	0.41%
2024-09-10	11.53	11.52	0.01	0.09%	11.32	11.53	6275	717	0.42%
2024-09-09	11.45	11.51	0.01	0.09%	11.32	11.60	8754	1004	0.58%
2024-09-06	11.75	11.50	-0.17	-1.46%	11.49	11.80	11397	1323	0.76%
2024-09-05	11.61	11.67	-0.02	-0.17%	11.61	11.78	9010	1051	0.60%
2024-09-04	11.68	11.69	0.00	0.00%	11.62	11.78	10855	1272	0.72%
2024-09-03	11.80	11.69	-0.06	-0.51%	11.65	11.87	11348	1334	0.76%
2024-09-02	11.60	11.75	0.12	1.03%	11.58	11.78	24336	2851	1.62%
2024-08-30	11.68	11.63	-0.06	-0.51%	11.57	11.84	25081	2926	1.67%
2024-08-29	11.09	11.69	0.33	2.90%	11.09	11.78	25348	2930	1.69%
2024-08-28	11.06	11.36	0.36	3.27%	10.95	11.46	25040	2821	1.67%
2024-08-27	11.05	11.00	-0.02	-0.18%	10.92	11.08	9173	1008	0.61%
2024-08-26	10.73	11.02	0.25	2.32%	10.73	11.06	8478	931	0.57%
2024-08-23	10.88	10.77	-0.21	-1.91%	10.69	10.98	9943	1072	0.66%
2024-08-22	10.86	10.98	0.12	1.10%	10.77	11.11	11305	1242	0.75%
2024-08-21	10.87	10.86	-0.01	-0.09%	10.79	10.97	9383	1019	0.63%
2024-08-20	11.05	10.87	-0.24	-2.16%	10.79	11.15	10817	1185	0.72%
2024-08-19	11.11	11.11	0.01	0.09%	11.03	11.22	6132	681	0.41%
2024-08-16	11.13	11.10	-0.02	-0.18%	11.03	11.21	9200	1021	0.61%
2024-08-15	11.30	11.12	-0.05	-0.45%	11.00	11.32	10576	1181	0.71%
2024-08-14	11.31	11.17	-0.15	-1.33%	11.15	11.31	7903	888	0.53%
2024-08-13	11.38	11.32	0.00	0.00%	11.20	11.40	11078	1248	0.74%