富春染织

605189
🏛️ 中国 →
16.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.69 14.77 14.44 14.73 238.4K
09:35 14.70 14.78 14.65 14.76 88.2K
09:40 14.76 14.76 14.66 14.66 89.1K
09:45 14.66 14.72 14.65 14.66 55.2K
09:50 14.65 14.72 14.65 14.70 54.2K
09:55 14.70 14.70 14.64 14.68 35.7K
10:00 14.67 14.70 14.66 14.66 44.5K
10:05 14.67 14.67 14.59 14.59 59.6K
10:10 14.58 14.61 14.56 14.60 20.6K
10:15 14.59 14.61 14.57 14.57 33.2K
10:20 14.56 14.57 14.48 14.48 93.5K
10:25 14.48 14.56 14.48 14.52 63.2K
10:30 14.53 14.61 14.53 14.58 82.2K
10:35 14.57 14.60 14.57 14.58 17.5K
10:40 14.58 14.59 14.54 14.59 108.2K
10:45 14.58 14.62 14.58 14.62 50.5K
10:50 14.62 14.70 14.62 14.67 46.7K
10:55 14.70 14.72 14.69 14.69 21.2K
11:00 14.70 14.70 14.67 14.68 20.7K
11:05 14.68 14.68 14.66 14.67 26.4K
11:10 14.67 14.69 14.66 14.67 14.5K
11:15 14.67 14.69 14.67 14.69 17.6K
11:20 14.68 14.70 14.68 14.68 20.1K
11:25 14.68 14.70 14.68 14.69 13.8K
13:00 14.70 14.72 14.66 14.66 45.4K
13:05 14.67 14.72 14.67 14.72 89.2K
13:10 14.72 14.75 14.71 14.71 80.2K
13:15 14.71 14.74 14.71 14.74 6.0K
13:20 14.74 14.76 14.74 14.75 34.8K
13:25 14.75 14.88 14.75 14.87 167.0K
13:30 14.86 14.89 14.82 14.88 126.8K
13:35 14.88 14.90 14.86 14.88 79.8K
13:40 14.88 14.93 14.85 14.85 152.5K
13:45 14.85 14.92 14.85 14.91 110.4K
13:50 14.89 14.93 14.89 14.93 79.8K
13:55 14.92 14.99 14.90 14.93 126.2K
14:00 14.92 14.96 14.91 14.94 105.9K
14:05 14.94 14.98 14.94 14.97 73.7K
14:10 14.96 14.99 14.94 14.99 116.8K
14:15 14.99 14.99 14.97 14.98 141.0K
14:20 14.98 15.04 14.98 15.01 579.9K
14:25 15.01 15.09 14.99 15.05 177.2K
14:30 15.05 15.06 15.03 15.03 64.9K
14:35 15.04 15.04 14.99 15.01 101.9K
14:40 14.99 15.05 14.99 15.03 65.6K
14:45 15.03 15.07 15.02 15.07 103.8K
14:50 15.06 15.07 15.03 15.05 129.9K
14:55 15.05 15.06 15.03 15.03 48.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.78 16.95 15.57 16.37 9.5M
2025-09-25 15.44 15.95 15.31 15.81 9.3M
2025-09-24 14.69 15.09 14.38 15.06 4.2M
2025-09-23 15.18 15.25 14.30 14.71 4.3M
2025-09-22 15.08 15.39 14.92 15.16 4.6M
2025-09-19 14.66 15.58 14.66 15.05 5.2M
2025-09-18 15.15 15.17 14.55 14.96 5.1M
2025-09-17 14.88 15.50 14.86 14.95 6.9M
2025-09-16 14.66 15.01 14.64 14.88 4.5M
2025-09-15 15.16 15.18 14.01 14.72 9.4M
2025-09-12 14.71 15.48 14.59 15.29 6.9M
2025-09-11 14.54 14.72 14.33 14.64 3.1M
2025-09-10 14.68 14.68 14.35 14.50 2.9M
2025-09-09 14.76 14.93 14.50 14.54 3.5M
2025-09-08 14.49 14.98 14.41 14.98 5.7M
2025-09-05 14.26 14.58 14.00 14.52 4.2M
2025-09-04 14.18 14.63 13.90 14.13 4.8M
2025-09-03 14.90 14.98 14.15 14.25 4.0M
2025-09-02 14.72 14.92 14.36 14.80 4.3M
2025-09-01 14.15 15.19 14.09 14.78 7.9M
2025-08-29 14.59 14.59 14.09 14.13 5.3M
2025-08-28 14.69 14.85 14.01 14.48 4.6M
2025-08-27 15.26 15.38 14.60 14.69 5.2M
2025-08-26 15.50 15.52 15.20 15.28 4.3M
2025-08-25 15.80 15.87 15.43 15.56 4.5M
2025-08-22 15.77 15.79 15.40 15.61 4.9M
2025-08-21 16.30 16.31 15.72 15.78 5.8M
2025-08-20 16.51 16.78 16.12 16.24 6.1M
2025-08-19 16.34 16.72 16.05 16.50 5.6M
2025-08-18 16.80 16.88 16.25 16.33 5.8M
2025-08-15 16.00 17.20 15.88 16.64 6.1M
2025-08-14 16.65 16.80 16.05 16.05 5.6M
2025-08-13 16.66 16.89 16.32 16.72 5.8M
2025-08-12 16.89 16.97 16.51 16.65 5.3M
2025-08-11 17.03 17.45 16.80 16.96 8.8M
2025-08-08 17.20 17.28 16.70 17.03 8.7M
2025-08-07 16.70 18.00 16.50 17.53 14.1M
2025-08-06 16.48 17.55 16.08 17.18 17.8M
2025-08-05 14.91 16.40 14.91 16.40 11.1M
2025-08-04 14.85 15.05 14.60 14.91 4.6M
2025-08-01 14.10 15.10 14.10 14.84 8.9M
2025-07-31 13.98 14.25 13.90 14.14 5.4M
2025-07-30 14.53 14.99 14.07 14.11 8.8M
2025-07-29 15.10 15.10 14.37 14.53 8.5M
2025-07-28 15.56 15.87 14.30 15.10 14.1M
2025-07-25 14.63 15.66 14.51 15.57 11.1M
2025-07-24 14.40 14.78 14.20 14.58 5.1M
2025-07-23 14.39 14.87 14.04 14.39 11.7M
2025-07-22 14.05 14.47 13.56 14.28 11.7M
2025-07-21 13.50 14.75 13.49 13.99 9.4M
2025-07-18 13.80 13.86 13.39 13.50 5.2M
2025-07-17 14.00 14.33 13.59 13.78 8.5M
2025-07-16 13.47 14.14 13.22 13.88 6.1M
2025-07-15 13.36 13.55 13.14 13.48 4.4M
2025-07-14 12.61 13.69 12.61 13.32 8.1M
2025-07-11 12.51 12.75 12.47 12.61 3.1M
2025-07-10 12.33 12.63 12.29 12.60 2.5M
2025-07-09 12.76 12.79 12.24 12.38 4.2M
2025-07-08 12.60 12.78 12.40 12.75 3.1M
2025-07-07 12.54 12.94 12.32 12.65 5.3M
2025-07-04 12.96 12.96 12.44 12.54 4.3M
2025-07-03 12.90 13.23 12.86 12.96 3.0M
2025-07-02 13.05 13.40 12.87 12.95 4.7M
2025-07-01 12.42 13.25 12.42 13.07 6.8M
2025-06-30 12.09 12.89 12.02 12.42 5.0M
2025-06-27 12.00 12.23 11.92 12.09 3.2M
2025-06-26 12.07 12.28 11.71 12.08 4.5M
2025-06-25 12.26 12.35 12.02 12.12 3.0M
2025-06-24 11.69 12.19 11.65 12.16 5.2M
2025-06-23 11.19 11.75 11.00 11.68 4.2M
2025-06-20 11.25 11.42 11.15 11.25 1.8M
2025-06-19 11.55 11.76 11.05 11.29 3.8M
2025-06-18 11.72 11.72 11.31 11.55 2.7M
2025-06-17 11.89 11.89 11.56 11.72 1.7M
2025-06-16 11.92 12.08 11.65 11.77 3.3M
2025-06-13 11.95 12.00 11.53 11.93 4.0M
2025-06-12 11.92 12.21 11.71 11.95 4.7M
2025-06-11 11.43 11.95 11.43 11.94 5.1M
2025-06-10 11.60 12.14 11.27 11.42 4.6M
2025-06-09 11.67 11.67 11.39 11.59 4.5M
2025-06-06 11.13 11.73 11.10 11.71 6.0M
2025-06-05 11.25 11.38 10.97 11.16 4.9M
2025-06-04 11.22 11.68 10.95 11.25 5.9M
2025-06-03 10.49 11.22 10.48 11.06 7.2M
2025-05-30 10.51 10.65 10.39 10.64 4.6M
2025-05-29 10.32 10.47 10.29 10.43 2.5M
2025-05-28 10.38 10.40 10.24 10.35 2.1M
2025-05-27 10.24 10.37 10.13 10.32 2.2M
2025-05-26 10.18 10.35 10.16 10.29 2.2M
2025-05-23 10.21 10.43 10.15 10.22 2.6M
2025-05-22 10.32 10.52 10.15 10.26 2.9M
2025-05-21 10.65 10.65 10.32 10.39 3.3M
2025-05-20 10.39 10.63 10.29 10.59 4.1M
2025-05-19 10.45 10.48 10.25 10.39 3.3M
2025-05-16 10.43 10.52 10.29 10.39 6.0M
2025-05-15 10.42 10.70 10.32 10.56 8.7M
2025-05-14 10.27 10.75 10.02 10.51 11.0M
2025-05-13 10.21 10.50 10.17 10.27 3.9M
2025-05-12 10.58 10.68 10.06 10.19 5.0M
2025-05-09 10.08 10.71 10.08 10.21 5.3M
2025-05-08 9.83 10.34 9.76 10.08 4.3M
2025-05-07 9.76 9.99 9.76 9.89 4.1M
2025-05-06 9.42 9.67 9.42 9.65 5.5M
2025-04-30 9.77 9.78 9.39 9.42 8.8M
2025-04-29 9.79 10.19 9.78 10.05 3.4M
2025-04-28 10.05 10.12 9.74 9.85 4.0M
2025-04-25 10.15 10.27 10.02 10.05 5.4M
2025-04-24 12.75 13.48 12.73 13.13 9.6M
2025-04-23 12.85 14.03 12.72 13.28 11.2M
2025-04-22 12.54 12.80 12.51 12.75 2.1M
2025-04-21 12.44 12.56 12.35 12.50 1.2M
2025-04-18 12.60 12.70 12.33 12.47 1.9M
2025-04-17 12.19 12.78 12.10 12.65 2.9M
2025-04-16 12.38 12.43 12.02 12.20 1.3M
2025-04-15 12.21 12.46 12.13 12.39 1.7M
2025-04-14 12.21 12.29 12.12 12.22 2.9M
2025-04-11 12.06 12.34 12.01 12.11 2.0M
2025-04-10 11.94 12.27 11.86 12.15 2.2M
2025-04-09 11.61 11.79 11.05 11.72 2.1M
2025-04-08 12.27 12.44 11.57 11.72 4.0M
2025-04-07 12.51 12.62 11.99 11.99 2.0M
2025-04-03 13.25 13.35 13.07 13.32 1.5M
2025-04-02 13.13 13.36 13.12 13.32 1.2M
2025-04-01 12.88 13.28 12.88 13.14 1.3M
2025-03-31 13.05 13.06 12.70 12.94 1.7M
2025-03-28 13.15 13.22 12.94 13.06 1.8M
2025-03-27 13.21 13.30 13.02 13.23 1.2M
2025-03-26 12.96 13.37 12.90 13.26 1.8M
2025-03-25 12.85 13.09 12.75 13.02 1.9M
2025-03-24 13.25 13.25 12.72 12.97 2.2M
2025-03-21 13.42 13.45 13.13 13.20 1.5M
2025-03-20 13.47 13.48 13.31 13.42 1.5M
2025-03-19 13.45 13.55 13.32 13.40 1.5M
2025-03-18 13.40 13.48 13.32 13.44 1.2M
2025-03-17 13.52 13.52 13.26 13.38 1.7M
2025-03-14 13.11 13.39 13.10 13.39 2.3M
2025-03-13 13.01 13.16 12.80 13.16 1.8M
2025-03-12 12.98 13.05 12.94 12.99 0.8M
2025-03-11 12.90 13.02 12.81 13.02 0.9M
2025-03-10 12.86 13.00 12.82 12.96 1.1M
2025-03-07 12.87 12.93 12.75 12.86 0.8M
2025-03-06 12.66 12.92 12.60 12.89 1.8M
2025-03-05 12.82 12.93 12.53 12.66 1.9M
2025-03-04 12.78 12.95 12.70 12.90 1.7M
2025-03-03 12.75 12.88 12.66 12.78 1.5M
2025-02-28 12.85 12.90 12.65 12.71 1.0M
2025-02-27 12.76 12.90 12.63 12.86 1.1M
2025-02-26 12.67 12.89 12.67 12.79 0.8M
2025-02-25 12.78 12.84 12.66 12.73 0.9M
2025-02-24 12.58 12.91 12.46 12.84 1.8M
2025-02-21 12.72 12.79 12.49 12.57 1.1M
2025-02-20 12.58 12.74 12.53 12.72 1.0M
2025-02-19 12.38 12.66 12.35 12.59 1.4M
2025-02-18 12.63 12.75 12.37 12.38 1.4M
2025-02-17 12.43 12.79 12.37 12.65 1.5M
2025-02-14 12.41 12.50 12.34 12.43 1.1M
2025-02-13 12.56 12.64 12.37 12.39 1.2M
2025-02-12 12.72 12.73 12.51 12.61 1.2M
2025-02-11 12.71 12.78 12.63 12.73 1.0M
2025-02-10 12.74 12.77 12.61 12.71 1.1M
2025-02-07 12.65 12.85 12.60 12.73 1.1M
2025-02-06 12.54 12.69 12.49 12.65 1.3M
2025-02-05 12.54 12.74 12.48 12.55 1.7M
2025-01-27 12.55 12.97 12.55 12.75 1.2M
2025-01-24 12.44 12.70 12.44 12.66 1.1M
2025-01-23 12.60 12.62 12.45 12.55 1.1M
2025-01-22 12.60 12.62 12.36 12.41 0.9M
2025-01-21 12.69 12.70 12.42 12.55 1.0M
2025-01-20 12.34 12.65 12.26 12.60 1.7M
2025-01-17 12.39 12.39 12.16 12.35 1.0M
2025-01-16 12.30 12.44 12.19 12.35 1.4M
2025-01-15 12.22 12.39 12.17 12.24 1.2M
2025-01-14 11.82 12.21 11.81 12.20 1.6M
2025-01-13 11.60 11.80 11.42 11.76 0.8M
2025-01-10 11.90 11.92 11.61 11.68 0.9M
2025-01-09 11.92 11.99 11.79 11.89 1.1M
2025-01-08 11.87 12.02 11.60 11.98 1.4M
2025-01-07 11.78 11.95 11.60 11.94 1.4M
2025-01-06 11.55 11.88 11.22 11.73 1.8M
2025-01-03 12.04 12.13 11.55 11.55 2.3M
2025-01-02 12.10 12.44 11.90 12.07 1.8M