富春染织(605189)股票行情 富春染织股票行情 605189股票行情_爱股网
富春染织(605189)股票行情
富春染织(605189)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 17.89 | 19.11 | 1.33 | 7.48% | 17.79 | 19.30 | 98710 | 18423.46 | 5.09% |
| 2025-10-24 | 17.76 | 17.78 | 0.18 | 1.02% | 17.26 | 17.98 | 45598 | 8020.80 | 2.35% |
| 2025-10-23 | 17.57 | 17.60 | -0.08 | -0.45% | 16.88 | 17.77 | 34880 | 6064.79 | 1.80% |
| 2025-10-22 | 17.63 | 17.68 | 0.02 | 0.11% | 17.34 | 17.83 | 30626 | 5397.59 | 1.58% |
| 2025-10-21 | 17.36 | 17.66 | 0.30 | 1.73% | 17.20 | 17.71 | 38614 | 6756.52 | 1.99% |
| 2025-10-20 | 17.50 | 17.36 | -0.24 | -1.36% | 17.14 | 17.98 | 48711 | 8459.62 | 2.51% |
| 2025-10-17 | 17.08 | 17.60 | 0.53 | 3.10% | 17.08 | 18.30 | 75104 | 13436.23 | 3.87% |
| 2025-10-16 | 17.89 | 17.07 | -0.91 | -5.06% | 17.01 | 17.90 | 53188 | 9201.25 | 2.74% |
| 2025-10-15 | 17.31 | 17.98 | 0.67 | 3.87% | 16.94 | 18.27 | 68516 | 12192.62 | 3.53% |
| 2025-10-14 | 17.28 | 17.31 | 0.23 | 1.35% | 17.08 | 18.15 | 79831 | 13922.57 | 4.11% |
| 2025-10-13 | 15.98 | 17.08 | 0.75 | 4.59% | 15.50 | 17.15 | 68228 | 11211.14 | 3.52% |
| 2025-10-10 | 16.21 | 16.33 | 0.04 | 0.25% | 16.18 | 16.56 | 36439 | 5957.88 | 1.88% |
| 2025-10-09 | 15.83 | 16.29 | 0.44 | 2.78% | 15.75 | 16.41 | 60501 | 9808.95 | 3.12% |
| 2025-09-30 | 16.35 | 15.85 | -0.56 | -3.41% | 15.62 | 16.49 | 65665 | 10451.23 | 3.38% |
| 2025-09-29 | 16.37 | 16.41 | 0.04 | 0.24% | 16.20 | 16.63 | 73866 | 12090.08 | 3.81% |
| 2025-09-26 | 15.78 | 16.37 | 0.56 | 3.54% | 15.57 | 16.95 | 94981 | 15574.84 | 4.89% |
| 2025-09-25 | 15.44 | 15.81 | 0.75 | 4.98% | 15.31 | 15.95 | 93203 | 14640.97 | 4.80% |
| 2025-09-24 | 14.69 | 15.06 | 0.35 | 2.38% | 14.38 | 15.09 | 41593 | 6172.27 | 2.14% |
| 2025-09-23 | 15.18 | 14.71 | -0.45 | -2.97% | 14.30 | 15.25 | 43111 | 6304.80 | 2.22% |
| 2025-09-22 | 15.08 | 15.16 | 0.11 | 0.73% | 14.92 | 15.39 | 45799 | 6963.61 | 2.36% |
| 2025-09-19 | 14.66 | 15.05 | 0.09 | 0.60% | 14.66 | 15.58 | 52320 | 7960.75 | 2.70% |
| 2025-09-18 | 15.15 | 14.96 | 0.01 | 0.07% | 14.55 | 15.17 | 50646 | 7533.88 | 2.61% |
| 2025-09-17 | 14.88 | 14.95 | 0.07 | 0.47% | 14.86 | 15.50 | 69051 | 10476.92 | 3.56% |
| 2025-09-16 | 14.66 | 14.88 | 0.16 | 1.09% | 14.64 | 15.01 | 45493 | 6756.29 | 2.34% |
| 2025-09-15 | 15.16 | 14.72 | -0.57 | -3.73% | 14.01 | 15.18 | 94399 | 13712.09 | 4.86% |
| 2025-09-12 | 14.71 | 15.29 | 0.65 | 4.44% | 14.59 | 15.48 | 69069 | 10428.75 | 3.56% |
| 2025-09-11 | 14.54 | 14.64 | 0.14 | 0.97% | 14.33 | 14.72 | 30815 | 4470.35 | 1.59% |
| 2025-09-10 | 14.68 | 14.50 | -0.04 | -0.28% | 14.35 | 14.68 | 28642 | 4155.42 | 1.48% |
| 2025-09-09 | 14.76 | 14.54 | -0.44 | -2.94% | 14.50 | 14.93 | 34659 | 5094.49 | 1.79% |
| 2025-09-08 | 14.49 | 14.98 | 0.46 | 3.17% | 14.41 | 14.98 | 56880 | 8379.88 | 2.93% |
| 2025-09-05 | 14.26 | 14.52 | 0.39 | 2.76% | 14.00 | 14.58 | 41531 | 5960.21 | 2.14% |
| 2025-09-04 | 14.18 | 14.13 | -0.12 | -0.84% | 13.90 | 14.63 | 47671 | 6827.81 | 2.46% |
| 2025-09-03 | 14.90 | 14.25 | -0.55 | -3.72% | 14.15 | 14.98 | 39707 | 5793.79 | 2.05% |
| 2025-09-02 | 14.72 | 14.80 | 0.02 | 0.14% | 14.36 | 14.92 | 43022 | 6301.70 | 2.22% |
| 2025-09-01 | 14.15 | 14.78 | 0.65 | 4.60% | 14.09 | 15.19 | 79150 | 11677.98 | 4.08% |
| 2025-08-29 | 14.59 | 14.13 | -0.35 | -2.42% | 14.09 | 14.59 | 53331 | 7608.40 | 2.75% |
| 2025-08-28 | 14.69 | 14.48 | -0.21 | -1.43% | 14.01 | 14.85 | 45875 | 6609.15 | 2.36% |
| 2025-08-27 | 15.26 | 14.69 | -0.59 | -3.86% | 14.60 | 15.38 | 51923 | 7807.66 | 2.68% |
| 2025-08-26 | 15.50 | 15.28 | -0.28 | -1.80% | 15.20 | 15.52 | 43005 | 6597.94 | 2.22% |
| 2025-08-25 | 15.80 | 15.56 | -0.05 | -0.32% | 15.43 | 15.87 | 45127 | 7046.26 | 2.33% |
| 2025-08-22 | 15.77 | 15.61 | -0.17 | -1.08% | 15.40 | 15.79 | 48669 | 7570.52 | 2.51% |
| 2025-08-21 | 16.30 | 15.78 | -0.46 | -2.83% | 15.72 | 16.31 | 57695 | 9218.08 | 2.97% |
| 2025-08-20 | 16.51 | 16.24 | -0.26 | -1.58% | 16.12 | 16.78 | 60709 | 9970.02 | 3.13% |
| 2025-08-19 | 16.34 | 16.50 | 0.17 | 1.04% | 16.05 | 16.72 | 55939 | 9161.84 | 2.88% |
| 2025-08-18 | 16.80 | 16.33 | -0.31 | -1.86% | 16.25 | 16.88 | 58165 | 9546.67 | 3.00% |
| 2025-08-15 | 16.00 | 16.64 | 0.59 | 3.68% | 15.88 | 17.20 | 60813 | 10077.28 | 3.13% |
| 2025-08-14 | 16.65 | 16.05 | -0.67 | -4.01% | 16.05 | 16.80 | 55515 | 9038.95 | 2.86% |
| 2025-08-13 | 16.66 | 16.72 | 0.07 | 0.42% | 16.32 | 16.89 | 58218 | 9695.19 | 3.00% |
| 2025-08-12 | 16.89 | 16.65 | -0.31 | -1.83% | 16.51 | 16.97 | 53225 | 8861.08 | 2.74% |
| 2025-08-11 | 17.03 | 16.96 | -0.07 | -0.41% | 16.80 | 17.45 | 88162 | 15087.67 | 4.54% |
| 2025-08-08 | 17.20 | 17.03 | -0.50 | -2.85% | 16.70 | 17.28 | 87491 | 14885.49 | 4.51% |
| 2025-08-07 | 16.70 | 17.53 | 0.35 | 2.04% | 16.50 | 18.00 | 141237 | 23945.23 | 7.28% |
| 2025-08-06 | 16.48 | 17.18 | 0.78 | 4.76% | 16.08 | 17.55 | 178231 | 30270.68 | 9.18% |
| 2025-08-05 | 14.91 | 16.40 | 1.49 | 9.99% | 14.91 | 16.40 | 110612 | 17559.57 | 5.70% |
| 2025-08-04 | 14.85 | 14.91 | 0.07 | 0.47% | 14.60 | 15.05 | 45758 | 6774.26 | 2.36% |
| 2025-08-01 | 14.10 | 14.84 | 0.70 | 4.95% | 14.10 | 15.10 | 89408 | 13176.56 | 4.61% |
| 2025-07-31 | 13.98 | 14.14 | 0.03 | 0.21% | 13.90 | 14.25 | 54224 | 7628.86 | 2.79% |
| 2025-07-30 | 14.53 | 14.11 | -0.42 | -2.89% | 14.07 | 14.99 | 87548 | 12627.79 | 4.51% |
| 2025-07-29 | 15.10 | 14.53 | -0.57 | -3.77% | 14.37 | 15.10 | 84505 | 12352.79 | 4.35% |
| 2025-07-28 | 15.56 | 15.10 | -0.47 | -3.02% | 14.30 | 15.87 | 140603 | 21265.01 | 7.24% |
| 2025-07-25 | 14.63 | 15.57 | 0.99 | 6.79% | 14.51 | 15.66 | 110867 | 16795.40 | 5.71% |
| 2025-07-24 | 14.40 | 14.58 | 0.19 | 1.32% | 14.20 | 14.78 | 51370 | 7463.18 | 2.65% |
| 2025-07-23 | 14.39 | 14.39 | 0.11 | 0.77% | 14.04 | 14.87 | 117297 | 17064.02 | 6.04% |
| 2025-07-22 | 14.05 | 14.28 | 0.29 | 2.07% | 13.56 | 14.47 | 117238 | 16419.64 | 6.04% |
| 2025-07-21 | 13.50 | 13.99 | 0.49 | 3.63% | 13.49 | 14.75 | 93561 | 13208.42 | 4.82% |
| 2025-07-18 | 13.80 | 13.50 | -0.28 | -2.03% | 13.39 | 13.86 | 51864 | 7016.15 | 2.67% |
| 2025-07-17 | 14.00 | 13.78 | -0.10 | -0.72% | 13.59 | 14.33 | 85113 | 11845.23 | 4.39% |
| 2025-07-16 | 13.47 | 13.88 | 0.40 | 2.97% | 13.22 | 14.14 | 60986 | 8393.47 | 3.14% |
| 2025-07-15 | 13.36 | 13.48 | 0.16 | 1.20% | 13.14 | 13.55 | 44458 | 5933.48 | 2.29% |
| 2025-07-14 | 12.61 | 13.32 | 0.71 | 5.63% | 12.61 | 13.69 | 81294 | 10719.78 | 4.19% |
| 2025-07-11 | 12.51 | 12.61 | 0.01 | 0.08% | 12.47 | 12.75 | 30611 | 3855.55 | 1.58% |
| 2025-07-10 | 12.33 | 12.60 | 0.22 | 1.78% | 12.29 | 12.63 | 24904 | 3108.20 | 1.28% |
| 2025-07-09 | 12.76 | 12.38 | -0.37 | -2.90% | 12.24 | 12.79 | 42256 | 5261.23 | 2.18% |
| 2025-07-08 | 12.60 | 12.75 | 0.10 | 0.79% | 12.40 | 12.78 | 31492 | 3965.91 | 1.62% |
| 2025-07-07 | 12.54 | 12.65 | 0.11 | 0.88% | 12.32 | 12.94 | 52780 | 6676.07 | 2.72% |
| 2025-07-04 | 12.96 | 12.54 | -0.42 | -3.24% | 12.44 | 12.96 | 42965 | 5431.55 | 2.21% |
| 2025-07-03 | 12.90 | 12.96 | 0.01 | 0.08% | 12.86 | 13.23 | 30133 | 3902.33 | 1.55% |
| 2025-07-02 | 13.05 | 12.95 | -0.12 | -0.92% | 12.87 | 13.40 | 47017 | 6163.39 | 2.42% |
| 2025-07-01 | 12.42 | 13.07 | 0.65 | 5.23% | 12.42 | 13.25 | 67656 | 8707.57 | 3.49% |
| 2025-06-30 | 12.09 | 12.42 | 0.33 | 2.73% | 12.02 | 12.89 | 49774 | 6201.32 | 2.56% |
上证大盘股票行情在线 K线走势图
富春染织(605189)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
