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
2025-04-03	13.25	13.32	0.00	0.00%	13.07	13.35	14560	1924	0.97%
2025-04-02	13.13	13.32	0.18	1.37%	13.12	13.36	11527	1531	0.77%
2025-04-01	12.88	13.14	0.20	1.55%	12.88	13.28	13040	1712	0.87%
2025-03-31	13.05	12.94	-0.12	-0.92%	12.70	13.06	16999	2178	1.14%
2025-03-28	13.15	13.06	-0.17	-1.28%	12.94	13.22	18335	2389	1.22%
2025-03-27	13.21	13.23	-0.03	-0.23%	13.02	13.30	12443	1639	0.83%
2025-03-26	12.96	13.26	0.24	1.84%	12.90	13.37	17820	2358	1.19%
2025-03-25	12.85	13.02	0.05	0.39%	12.75	13.09	19425	2503	1.30%
2025-03-24	13.25	12.97	-0.23	-1.74%	12.72	13.25	22312	2894	1.49%
2025-03-21	13.42	13.20	-0.22	-1.64%	13.13	13.45	15294	2025	1.02%
2025-03-20	13.47	13.42	0.02	0.15%	13.31	13.48	14815	1983	0.99%
2025-03-19	13.45	13.40	-0.04	-0.30%	13.32	13.55	15214	2039	1.02%
2025-03-18	13.40	13.44	0.06	0.45%	13.32	13.48	11853	1588	0.79%
2025-03-17	13.52	13.38	-0.01	-0.07%	13.26	13.52	16605	2215	1.11%
2025-03-14	13.11	13.39	0.23	1.75%	13.10	13.39	23107	3066	1.54%
2025-03-13	13.01	13.16	0.17	1.31%	12.80	13.16	17682	2292	1.18%
2025-03-12	12.98	12.99	-0.03	-0.23%	12.94	13.05	7966	1034	0.53%
2025-03-11	12.90	13.02	0.06	0.46%	12.81	13.02	9386	1210	0.63%
2025-03-10	12.86	12.96	0.10	0.78%	12.82	13.00	11461	1481	0.77%
2025-03-07	12.87	12.86	-0.03	-0.23%	12.75	12.93	8219	1055	0.55%
2025-03-06	12.66	12.89	0.23	1.82%	12.60	12.92	17577	2250	1.17%
2025-03-05	12.82	12.66	-0.24	-1.86%	12.53	12.93	18800	2376	1.26%
2025-03-04	12.78	12.90	0.12	0.94%	12.70	12.95	17354	2230	1.16%
2025-03-03	12.75	12.78	0.07	0.55%	12.66	12.88	15463	1978	1.03%
2025-02-28	12.85	12.71	-0.15	-1.17%	12.65	12.90	9976	1272	0.67%
2025-02-27	12.76	12.86	0.07	0.55%	12.63	12.90	10965	1400	0.73%
2025-02-26	12.67	12.79	0.06	0.47%	12.67	12.89	7610	975	0.51%
2025-02-25	12.78	12.73	-0.11	-0.86%	12.66	12.84	8685	1106	0.58%
2025-02-24	12.58	12.84	0.27	2.15%	12.46	12.91	17963	2281	1.20%
2025-02-21	12.72	12.57	-0.15	-1.18%	12.49	12.79	10737	1349	0.72%
2025-02-20	12.58	12.72	0.13	1.03%	12.53	12.74	10155	1284	0.68%
2025-02-19	12.38	12.59	0.21	1.70%	12.35	12.66	13730	1725	0.92%
2025-02-18	12.63	12.38	-0.27	-2.13%	12.37	12.75	13736	1728	0.92%
2025-02-17	12.43	12.65	0.22	1.77%	12.37	12.79	14726	1856	0.98%
2025-02-14	12.41	12.43	0.04	0.32%	12.34	12.50	10583	1314	0.71%
2025-02-13	12.56	12.39	-0.22	-1.74%	12.37	12.64	11759	1466	0.79%
2025-02-12	12.72	12.61	-0.12	-0.94%	12.51	12.73	12150	1532	0.81%
2025-02-11	12.71	12.73	0.02	0.16%	12.63	12.78	10205	1295	0.68%
2025-02-10	12.74	12.71	-0.02	-0.16%	12.61	12.77	11058	1404	0.74%
2025-02-07	12.65	12.73	0.08	0.63%	12.60	12.85	11321	1440	0.76%
2025-02-06	12.54	12.65	0.10	0.80%	12.49	12.69	13210	1661	0.88%
2025-02-05	12.54	12.55	-0.20	-1.57%	12.48	12.74	17414	2187	1.16%
2025-01-27	12.55	12.75	0.09	0.71%	12.55	12.97	12301	1575	0.82%
2025-01-24	12.44	12.66	0.11	0.88%	12.44	12.70	10879	1372	0.73%
2025-01-23	12.60	12.55	0.14	1.13%	12.45	12.62	11237	1411	0.75%
2025-01-22	12.60	12.41	-0.14	-1.12%	12.36	12.62	9264	1154	0.62%
2025-01-21	12.69	12.55	-0.05	-0.40%	12.42	12.70	10283	1288	0.69%
2025-01-20	12.34	12.60	0.25	2.02%	12.26	12.65	16749	2095	1.12%
2025-01-17	12.39	12.35	0.00	0.00%	12.16	12.39	10152	1245	0.68%
2025-01-16	12.30	12.35	0.11	0.90%	12.19	12.44	13982	1721	0.93%
2025-01-15	12.22	12.24	0.04	0.33%	12.17	12.39	12041	1476	0.80%
2025-01-14	11.82	12.20	0.44	3.74%	11.81	12.21	16082	1936	1.07%
2025-01-13	11.60	11.76	0.08	0.68%	11.42	11.80	8262	961	0.55%
2025-01-10	11.90	11.68	-0.21	-1.77%	11.61	11.92	8868	1044	0.59%
2025-01-09	11.92	11.89	-0.09	-0.75%	11.79	11.99	10967	1305	0.73%
2025-01-08	11.87	11.98	0.04	0.34%	11.60	12.02	13861	1643	0.93%
2025-01-07	11.78	11.94	0.21	1.79%	11.60	11.95	14120	1664	0.94%
2025-01-06	11.55	11.73	0.18	1.56%	11.22	11.88	17773	2069	1.19%
2025-01-03	12.04	11.55	-0.52	-4.31%	11.55	12.13	22717	2670	1.52%
2025-01-02	12.10	12.07	-0.08	-0.66%	11.90	12.44	17931	2188	1.20%
2024-12-31	12.35	12.15	-0.20	-1.62%	12.10	12.52	11760	1449	0.79%
2024-12-30	12.32	12.35	-0.09	-0.72%	12.14	12.47	14061	1731	0.94%
2024-12-27	12.32	12.44	0.13	1.06%	12.25	12.54	11493	1431	0.77%
2024-12-26	12.21	12.31	0.06	0.49%	12.21	12.47	14815	1829	0.99%
2024-12-25	12.48	12.25	-0.29	-2.31%	12.07	12.52	18374	2249	1.23%