富春染织（605189）历史行情

以下为富春染织近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.090	14.250	14.270	13.660	0.110	0.778%	663.60万	0.93亿	2.785%
2026-10-08	13.770	14.140	14.240	13.770	0.410	2.986%	7.14万	0.00亿	0.000%
2026-10-07	13.730	13.730	13.810	13.640	0.010	0.073%	376.54万	0.52亿	1.581%
2026-10-06	13.730	13.730	13.810	13.640	0.010	0.073%	376.54万	0.52亿	1.581%
2026-10-05	13.730	13.730	13.810	13.640	0.010	0.073%	376.54万	0.52亿	1.581%
2026-10-02	13.730	13.730	13.810	13.640	0.010	0.073%	376.54万	0.52亿	1.581%
2026-10-01	13.730	13.730	13.810	13.640	0.010	0.073%	376.54万	0.52亿	1.581%
2026-09-30	13.730	13.730	13.810	13.640	0.010	0.073%	3.77万	0.00亿	0.000%
2026-09-29	13.870	13.720	13.940	13.700	-0.130	-0.939%	4.68万	0.00亿	0.000%
2026-09-28	14.400	13.850	14.450	13.790	-0.390	-2.739%	6.46万	0.00亿	0.000%
2026-09-27	14.050	14.240	14.500	14.050	0.090	0.636%	872.52万	1.25亿	3.662%
2026-09-24	14.050	14.240	14.500	14.050	0.090	0.636%	8.73万	0.00亿	0.000%
2026-09-23	13.960	14.150	14.340	13.900	0.100	0.712%	5.60万	0.00亿	0.000%
2026-09-22	14.180	14.050	14.200	13.980	-0.060	-0.425%	5.10万	0.00亿	0.000%
2026-09-21	14.050	14.110	14.160	14.020	0.060	0.427%	5.47万	0.00亿	0.000%
2026-09-18	14.240	14.050	14.410	14.000	-0.130	-0.917%	7.71万	0.00亿	0.000%
2026-09-17	14.000	14.180	14.250	13.870	0.150	1.069%	6.50万	0.00亿	0.000%
2026-09-16	13.780	14.030	14.100	13.610	0.260	1.888%	5.49万	0.00亿	0.000%
2026-09-15	13.850	13.770	14.020	13.710	-0.180	-1.290%	4.46万	0.00亿	0.000%
2026-09-14	13.510	13.950	14.130	13.510	0.380	2.800%	7.79万	0.00亿	0.000%
2026-09-11	13.700	13.570	13.700	13.340	-0.190	-1.381%	5.88万	0.00亿	0.000%
2026-09-10	13.860	13.760	14.140	13.730	-0.150	-1.078%	6.79万	0.00亿	0.000%
2026-09-09	13.870	13.910	13.920	13.700	0.010	0.072%	5.99万	0.00亿	0.000%
2026-09-08	13.880	13.900	13.960	13.680	-0.030	-0.215%	5.45万	0.00亿	0.000%
2026-09-07	13.770	13.930	13.970	13.770	0.090	0.650%	4.72万	0.00亿	0.000%
2026-09-04	13.980	13.840	14.120	13.700	-0.090	-0.646%	7.25万	0.00亿	0.000%
2026-09-03	14.160	13.930	14.240	13.890	-0.100	-0.713%	7.12万	0.00亿	0.000%
2026-09-02	14.600	14.030	14.660	13.800	-0.910	-6.091%	15.29万	0.00亿	0.000%
2026-09-01	15.060	14.940	15.160	14.870	-0.240	-1.581%	9.00万	0.00亿	0.000%
2026-08-31	14.770	15.180	15.430	14.730	0.250	1.674%	12.17万	0.00亿	0.000%
2026-08-28	15.040	14.930	15.250	14.800	-0.090	-0.599%	10.83万	0.00亿	0.000%
2026-08-27	14.770	15.020	15.060	14.720	0.200	1.350%	8.73万	0.00亿	0.000%
2026-08-26	14.700	14.820	15.100	14.700	0.010	0.068%	7.53万	0.00亿	0.000%
2026-08-25	14.800	14.810	14.900	14.100	-0.220	-1.464%	9.94万	0.00亿	0.000%
2026-08-24	14.450	15.030	15.200	14.320	0.580	4.014%	13.11万	0.00亿	0.000%
2026-08-21	14.210	14.450	14.500	13.850	0.140	0.978%	8.21万	0.00亿	0.000%
2026-08-20	14.280	14.310	14.580	14.160	-0.030	-0.209%	9.18万	0.00亿	0.000%
2026-08-19	15.600	14.340	15.610	14.340	-1.590	-9.981%	16.31万	0.00亿	0.000%
2026-08-18	16.170	15.930	16.170	15.460	-0.340	-2.090%	15.92万	0.00亿	0.000%
2026-08-17	15.940	16.270	16.270	15.650	0.130	0.805%	13.97万	0.00亿	0.000%
2026-08-14	15.850	16.140	16.350	15.790	0.180	1.128%	14.05万	0.00亿	0.000%
2026-08-13	16.330	15.960	16.600	15.940	-0.530	-3.214%	18.44万	0.00亿	0.000%
2026-08-12	17.070	16.490	17.080	16.460	-0.610	-3.567%	21.90万	0.00亿	0.000%
2026-08-11	16.880	17.100	17.240	16.550	0.320	1.907%	29.29万	0.00亿	0.000%
2026-08-10	15.660	16.780	17.330	15.450	1.030	6.540%	37.48万	0.00亿	0.000%
2026-08-07	16.100	15.750	16.220	15.490	-0.490	-3.017%	20.67万	0.00亿	0.000%
2026-08-06	16.380	16.240	16.650	15.940	-0.550	-3.276%	24.17万	0.00亿	0.000%
2026-08-05	15.860	16.790	17.070	15.530	0.840	5.266%	30.24万	0.00亿	0.000%
2026-08-04	15.800	15.950	16.200	15.430	-0.140	-0.870%	22.43万	0.00亿	0.000%
2026-08-03	15.820	16.090	16.430	15.560	0.120	0.751%	21.68万	0.00亿	0.000%
2026-07-31	15.680	15.970	17.000	15.610	-0.330	-2.025%	32.37万	0.00亿	0.000%
2026-07-30	15.160	16.300	16.340	14.850	1.000	6.536%	31.17万	0.00亿	0.000%
2026-07-29	15.450	15.300	15.450	14.700	-0.250	-1.608%	21.05万	0.00亿	0.000%
2026-07-28	14.920	15.550	15.940	14.820	0.240	1.568%	28.55万	0.00亿	0.000%
2026-07-27	14.730	15.310	15.380	14.550	0.720	4.935%	25.31万	0.00亿	0.000%
2026-07-24	14.980	14.590	15.480	14.550	-0.430	-2.863%	28.06万	0.00亿	0.000%
2026-07-23	13.590	15.020	15.020	13.450	1.370	10.037%	18.32万	0.00亿	0.000%
2026-07-22	13.670	13.650	14.040	13.370	-0.530	-3.738%	17.33万	0.00亿	0.000%
2026-07-21	14.250	14.180	14.330	13.140	-0.080	-0.561%	22.78万	0.00亿	0.000%
2026-07-20	14.850	14.260	15.080	13.920	-0.450	-3.059%	24.55万	0.00亿	0.000%
2026-07-17	15.300	14.710	15.480	14.420	-1.070	-6.781%	29.57万	0.00亿	0.000%
2026-07-16	14.980	15.780	16.630	14.700	0.140	0.895%	39.50万	0.00亿	0.000%
2026-07-15	14.450	15.640	15.640	13.800	1.420	9.986%	37.81万	0.00亿	0.000%
2026-07-14	13.490	14.220	14.220	13.150	1.290	9.977%	22.48万	0.00亿	0.000%
2026-07-13	13.840	12.930	14.190	12.680	-1.040	-7.445%	18.71万	0.00亿	0.000%
2026-07-10	13.700	13.970	14.050	13.200	0.270	1.971%	18.26万	0.00亿	0.000%
2026-07-09	13.690	13.700	13.830	13.110	-0.100	-0.725%	17.11万	0.00亿	0.000%
2026-07-08	14.470	13.800	14.660	13.800	-0.750	-5.155%	22.34万	0.00亿	0.000%
2026-07-07	15.310	14.550	15.820	14.420	-0.610	-4.024%	28.22万	0.00亿	0.000%
2026-07-06	16.660	15.160	17.300	15.000	-0.890	-5.545%	40.52万	0.00亿	0.000%
2026-07-03	14.590	16.050	16.050	13.900	1.460	10.007%	24.18万	0.00亿	0.000%
2026-07-02	13.480	14.590	14.590	13.270	1.330	10.030%	25.35万	0.00亿	0.000%
2026-07-01	12.010	13.260	13.260	11.990	1.210	10.041%	6.50万	0.00亿	0.000%
2026-06-30	12.140	12.050	12.310	11.950	-0.170	-1.391%	5.54万	0.00亿	0.000%
2026-06-29	12.410	12.220	12.410	11.930	-0.180	-1.452%	5.77万	0.00亿	0.000%
2026-06-26	12.790	12.400	12.870	12.340	-0.480	-3.727%	5.40万	0.00亿	0.000%
2026-06-25	13.150	12.880	13.320	12.700	-0.450	-3.376%	6.74万	0.00亿	0.000%
2026-06-24	13.540	13.330	13.830	13.160	-0.420	-3.055%	5.77万	0.00亿	0.000%
2026-06-23	13.470	13.750	13.990	13.470	0.190	1.401%	5.91万	0.00亿	0.000%
2026-06-22	13.270	13.560	13.600	13.010	0.213	1.596%	5.71万	0.00亿	0.000%
2026-06-18	13.157	13.347	13.397	13.057	0.030	0.225%	4.97万	0.00亿	0.000%
2026-06-17	13.417	13.317	13.557	13.237	-0.230	-1.698%	4.63万	0.00亿	0.000%
2026-06-16	13.607	13.547	13.717	13.347	-0.060	-0.441%	5.46万	0.00亿	0.000%
2026-06-15	13.267	13.607	13.707	13.267	0.370	2.795%	6.26万	0.00亿	0.000%
2026-06-12	13.177	13.237	13.367	12.907	0.250	1.925%	5.43万	0.00亿	0.000%
2026-06-11	13.037	12.987	13.087	12.797	-0.040	-0.307%	4.34万	0.00亿	0.000%
2026-06-10	13.217	13.027	13.337	12.917	-0.310	-2.324%	4.83万	0.00亿	0.000%
2026-06-09	13.367	13.337	13.447	13.127	0.030	0.225%	5.11万	0.00亿	0.000%
2026-06-08	13.547	13.307	13.787	13.057	-0.600	-4.314%	6.16万	0.00亿	0.000%
2026-06-05	13.707	13.907	14.127	13.377	0.200	1.459%	7.79万	0.00亿	0.000%
2026-06-04	13.957	13.707	14.057	13.567	-0.280	-2.002%	7.64万	0.00亿	0.000%
2026-06-03	14.177	13.987	14.287	13.947	-0.320	-2.237%	5.98万	0.00亿	0.000%
2026-06-02	14.597	14.307	14.667	14.007	-0.240	-1.650%	6.31万	0.00亿	0.000%
2026-06-01	14.637	14.547	14.847	14.357	-0.090	-0.615%	6.83万	0.00亿	0.000%
2026-05-29	15.017	14.637	15.187	14.507	-0.370	-2.466%	6.86万	0.00亿	0.000%
2026-05-28	15.027	15.007	15.327	14.737	0.010	0.067%	6.99万	0.00亿	0.000%
2026-05-27	15.297	14.997	15.427	14.837	-0.400	-2.598%	7.72万	0.00亿	0.000%
2026-05-26	16.107	15.397	16.207	15.277	-0.860	-5.290%	12.06万	0.00亿	0.000%
2026-05-25	16.937	16.257	17.067	16.177	-0.650	-3.845%	11.62万	0.00亿	0.000%
2026-05-22	16.887	16.907	17.377	16.837	0.190	1.137%	14.08万	0.00亿	0.000%
2026-05-21	17.587	16.717	17.877	16.717	-0.910	-5.163%	13.30万	0.00亿	0.000%
2026-05-20	17.147	17.627	17.897	16.747	0.300	1.731%	14.57万	0.00亿	0.000%
2026-05-19	17.397	17.327	18.097	16.987	-0.240	-1.366%	15.00万	0.00亿	0.000%
2026-05-18	18.147	17.567	18.587	17.357	-1.150	-6.144%	20.67万	0.00亿	0.000%
2026-05-15	18.627	18.717	19.227	18.277	0.420	2.295%	22.26万	0.00亿	0.000%
2026-05-14	19.007	18.297	19.487	18.247	-0.670	-3.532%	20.30万	0.00亿	0.000%
2026-05-13	18.897	18.967	19.147	18.587	-0.380	-1.964%	22.74万	0.00亿	0.000%
2026-05-12	19.867	19.347	20.707	18.917	-0.520	-2.617%	27.85万	0.00亿	0.000%
2026-05-11	18.887	19.867	19.867	18.517	1.820	10.085%	20.72万	0.00亿	0.000%
2026-05-08	16.297	18.047	18.047	16.207	1.650	10.063%	15.36万	0.00亿	0.000%
2026-05-07	16.097	16.397	16.637	15.947	0.090	0.552%	13.13万	0.00亿	0.000%
2026-05-06	16.677	16.307	16.707	16.217	-0.540	-3.205%	17.85万	0.00亿	0.000%
2026-04-30	17.597	16.847	17.597	16.497	-0.860	-4.857%	10.28万	0.00亿	0.000%
2026-04-29	16.977	17.707	17.857	16.977	0.390	2.252%	6.37万	0.00亿	0.000%
2026-04-28	17.477	17.317	17.797	17.177	-0.430	-2.423%	6.16万	0.00亿	0.000%
2026-04-27	17.797	17.747	17.877	17.397	-0.150	-0.838%	5.40万	0.00亿	0.000%
2026-04-24	17.777	17.897	18.037	17.497	0.230	1.302%	5.54万	0.00亿	0.000%
2026-04-23	17.837	17.667	18.197	17.577	-0.300	-1.670%	6.96万	0.00亿	0.000%
2026-04-22	18.007	17.967	18.437	17.747	-0.180	-0.992%	8.20万	0.00亿	0.000%
2026-04-21	17.897	18.147	18.977	17.897	0.300	1.681%	11.04万	0.00亿	0.000%
2026-04-20	17.777	17.847	18.137	17.647	0.070	0.394%	10.07万	0.00亿	0.000%
2026-04-17	17.397	17.777	18.387	17.077	0.240	1.369%	15.56万	0.00亿	0.000%
2026-04-16	16.527	17.537	17.687	16.457	1.090	6.627%	18.08万	0.00亿	0.000%
2026-04-15	16.797	16.447	16.857	16.397	-0.510	-3.008%	13.24万	0.00亿	0.000%
2026-04-14	17.187	16.957	17.297	16.507	-0.790	-4.451%	19.12万	0.00亿	0.000%
2026-04-13	16.257	17.747	18.387	16.077	0.000	0.000%	25.87万	0.00亿	0.000%
2026-04-10	16.387	16.707	17.357	16.157	0.000	0.000%	26.91万	0.00亿	0.000%
2026-04-09	15.917	15.917	15.917	15.797	0.000	0.000%	8.88万	0.00亿	0.000%
2026-04-08	14.707	14.457	14.707	14.247	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-07	13.937	14.347	14.397	13.837	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-03	14.457	13.897	14.457	13.877	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-02	14.657	14.387	14.677	14.157	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-01	14.337	14.657	14.777	14.337	0.000	0.000%	6.10万	0.00亿	0.000%