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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.17 21.71 20.93 20.98 3.4M
2021-12-30 21.22 21.27 20.73 21.12 3.4M
2021-12-29 21.06 21.48 20.71 20.96 4.1M
2021-12-28 21.05 21.55 20.71 20.93 6.6M
2021-12-27 19.08 21.05 19.02 21.05 5.6M
2021-12-24 19.71 19.94 19.13 19.13 2.1M
2021-12-23 20.28 20.34 19.73 19.75 2.4M
2021-12-22 20.34 20.46 20.14 20.33 2.6M
2021-12-21 19.79 20.57 19.74 20.35 3.2M
2021-12-20 19.69 19.89 19.61 19.73 1.0M
2021-12-17 20.01 20.01 19.65 19.83 1.8M
2021-12-16 19.92 20.24 19.86 20.01 1.5M
2021-12-15 19.93 20.14 19.67 19.92 1.9M
2021-12-14 20.13 20.14 19.90 19.93 1.9M
2021-12-13 20.23 20.50 19.83 20.28 3.3M
2021-12-10 20.42 20.85 20.12 20.25 4.8M
2021-12-09 19.48 21.02 19.34 20.39 8.9M
2021-12-08 19.42 20.25 19.04 19.48 5.7M
2021-12-07 18.73 18.88 18.50 18.67 1.3M
2021-12-06 19.14 19.22 18.57 18.58 2.2M
2021-12-03 19.31 19.42 19.08 19.23 1.2M
2021-12-02 19.42 19.47 19.12 19.18 1.3M
2021-12-01 19.52 19.54 19.28 19.49 1.5M
2021-11-30 19.30 19.78 19.18 19.50 2.8M
2021-11-29 19.10 19.36 19.01 19.15 1.6M
2021-11-26 19.42 19.63 19.17 19.42 1.6M
2021-11-25 19.69 19.74 19.34 19.53 1.8M
2021-11-24 19.39 19.98 19.28 19.50 4.1M
2021-11-23 18.82 19.52 18.73 19.39 4.2M
2021-11-22 18.93 19.04 18.69 18.82 1.2M
2021-11-19 18.73 18.88 18.53 18.77 1.3M
2021-11-18 18.92 18.98 18.58 18.63 1.4M
2021-11-17 18.80 19.14 18.63 18.90 2.1M
2021-11-16 19.07 19.45 18.67 18.67 2.8M
2021-11-15 18.67 19.04 18.43 18.98 2.7M
2021-11-12 18.33 18.63 18.19 18.50 2.0M
2021-11-11 18.08 18.24 18.08 18.23 1.0M
2021-11-10 17.94 18.13 17.82 18.09 1.1M
2021-11-09 17.58 17.99 17.58 17.97 1.2M
2021-11-08 17.54 17.66 17.54 17.63 0.6M
2021-11-05 17.73 17.73 17.54 17.62 1.0M
2021-11-04 17.71 17.78 17.61 17.76 0.8M
2021-11-03 17.58 17.71 17.50 17.68 0.5M
2021-11-02 17.92 18.03 17.43 17.53 1.2M
2021-11-01 18.13 18.17 17.75 18.00 0.9M
2021-10-29 17.98 18.13 17.76 18.08 0.8M
2021-10-28 17.59 17.98 17.52 17.87 0.7M
2021-10-27 18.09 18.09 17.55 17.60 0.9M
2021-10-26 18.17 18.30 18.04 18.09 0.5M
2021-10-25 17.93 18.33 17.86 18.17 0.7M
2021-10-22 18.03 18.10 17.90 17.93 0.6M
2021-10-21 18.08 18.18 17.97 18.03 0.6M
2021-10-20 18.43 18.43 18.05 18.08 1.2M
2021-10-19 18.70 18.70 18.38 18.53 0.9M
2021-10-18 18.66 18.81 18.58 18.70 0.7M
2021-10-15 18.55 18.75 18.33 18.72 1.3M
2021-10-14 19.03 19.13 18.61 18.63 1.6M
2021-10-13 18.42 18.58 18.13 18.56 0.8M
2021-10-12 18.42 18.52 18.06 18.35 1.1M
2021-10-11 18.42 18.79 18.35 18.58 1.1M
2021-10-08 17.96 18.50 17.79 18.47 1.6M
2021-09-30 17.54 17.85 17.42 17.78 0.8M
2021-09-29 17.63 17.78 17.33 17.49 1.1M
2021-09-28 17.79 17.97 17.64 17.85 1.0M
2021-09-27 18.49 18.49 17.50 17.77 1.8M
2021-09-24 19.32 19.32 18.68 18.73 2.6M
2021-09-23 19.99 20.21 19.37 19.40 3.4M
2021-09-22 18.63 20.13 18.63 19.64 3.0M
2021-09-17 18.92 19.07 18.48 18.72 1.6M
2021-09-16 18.91 19.27 18.86 18.92 1.5M
2021-09-15 19.17 19.23 18.83 18.97 1.6M
2021-09-14 19.42 19.47 19.18 19.25 2.0M
2021-09-13 19.75 19.75 19.45 19.52 1.4M
2021-09-10 19.89 20.04 19.45 19.53 2.5M
2021-09-09 19.73 20.05 19.73 19.88 2.0M
2021-09-08 19.90 19.98 19.67 19.87 2.2M
2021-09-07 19.47 20.07 19.47 19.87 2.3M
2021-09-06 19.31 19.60 19.30 19.53 1.7M
2021-09-03 19.50 19.73 19.36 19.46 1.9M
2021-09-02 19.33 19.73 19.09 19.60 2.5M
2021-09-01 19.27 19.53 18.86 19.41 2.2M
2021-08-31 19.49 19.71 19.15 19.31 2.1M
2021-08-30 20.08 20.19 19.38 19.53 3.1M
2021-08-27 19.79 20.42 19.54 20.04 3.4M
2021-08-26 20.42 20.46 19.71 19.73 3.4M
2021-08-25 19.79 20.25 19.73 20.12 3.7M
2021-08-24 19.69 20.15 19.32 19.84 4.3M
2021-08-23 19.74 19.79 19.43 19.69 3.0M
2021-08-20 19.52 20.02 19.26 19.60 2.7M
2021-08-19 19.98 20.71 19.63 19.63 4.5M
2021-08-18 20.00 20.25 19.63 20.21 5.6M
2021-08-17 19.25 21.23 19.12 20.41 9.9M
2021-08-16 18.46 19.49 18.44 19.35 5.0M
2021-08-13 18.33 18.66 18.26 18.57 1.9M
2021-08-12 18.73 18.73 18.38 18.38 2.3M
2021-08-11 18.64 18.86 18.63 18.69 1.7M
2021-08-10 18.83 18.85 18.63 18.76 2.2M
2021-08-09 18.58 19.12 18.42 18.93 2.7M
2021-08-06 19.22 19.35 18.75 18.80 4.6M
2021-08-05 19.57 20.42 19.18 19.57 8.8M
2021-08-04 18.38 18.64 18.28 18.63 1.8M
2021-08-03 18.35 18.56 18.23 18.38 1.9M
2021-08-02 17.92 18.39 17.78 18.28 2.0M
2021-07-30 17.69 17.92 17.59 17.88 1.5M
2021-07-29 17.52 17.88 17.52 17.75 1.8M
2021-07-28 18.14 18.33 17.33 17.51 1.8M
2021-07-27 18.34 18.55 18.19 18.26 1.5M
2021-07-26 18.26 18.63 18.08 18.33 1.9M
2021-07-23 18.81 18.81 18.22 18.26 2.4M
2021-07-22 18.88 18.88 18.63 18.79 1.9M
2021-07-21 18.77 19.25 18.77 18.97 1.9M
2021-07-20 18.88 18.97 18.68 18.83 1.7M
2021-07-19 19.33 19.43 18.98 19.07 1.8M
2021-07-16 19.29 19.63 19.25 19.33 2.1M
2021-07-15 19.28 19.53 19.00 19.43 2.7M
2021-07-14 19.58 19.63 19.28 19.28 2.3M
2021-07-13 19.63 19.78 19.38 19.64 3.6M
2021-07-12 20.48 20.64 19.72 19.83 6.8M
2021-07-09 18.73 19.03 18.63 18.87 1.7M
2021-07-08 19.18 19.23 18.78 18.78 2.4M
2021-07-07 19.03 19.58 18.92 19.23 2.1M
2021-07-06 19.07 19.23 18.95 19.13 1.8M
2021-07-05 19.00 19.15 18.77 19.11 2.4M
2021-07-02 19.80 19.80 19.01 19.06 3.7M
2021-07-01 20.12 20.28 19.83 19.83 2.8M
2021-06-30 20.35 20.42 20.01 20.08 3.4M
2021-06-29 19.94 20.75 19.91 20.56 4.8M
2021-06-28 20.16 20.38 19.91 20.03 2.5M
2021-06-25 19.93 20.39 19.93 20.18 2.5M
2021-06-24 20.43 20.43 20.03 20.05 3.1M
2021-06-23 20.84 21.04 20.42 20.53 3.0M
2021-06-22 21.03 21.25 20.71 20.83 3.6M
2021-06-21 20.35 21.08 20.35 21.03 3.8M
2021-06-18 20.29 20.81 19.88 20.57 4.3M
2021-06-17 20.48 20.79 20.33 20.36 3.1M
2021-06-16 20.28 20.66 20.15 20.58 3.4M
2021-06-15 21.20 21.45 20.48 20.56 5.3M
2021-06-11 21.58 22.48 21.54 21.55 5.7M
2021-06-10 21.26 21.74 21.18 21.52 4.1M
2021-06-09 21.82 21.92 21.27 21.38 5.7M
2021-06-08 21.29 22.96 21.09 22.18 8.3M
2021-06-07 21.25 21.75 21.02 21.33 5.5M
2021-06-04 22.48 22.82 21.51 21.56 8.7M
2021-06-03 23.00 24.17 22.53 23.09 10.1M
2021-06-02 22.52 23.67 22.11 22.79 12.0M
2021-06-01 28.23 28.23 24.06 24.17 20.0M
2021-05-31 26.33 26.33 25.66 26.33 5.2M
2021-05-28 19.95 23.94 19.95 23.94 0.8M