富春染织(605189)股票信息
| 股票代码 | 605189 |
| 股票名称 | 富春染织 |
| 最新价/元 | 12.95 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -3.86 |
| 买入/元 | 12.94 |
| 卖出/元 | 12.95 |
| 昨收/元 | 13.47 |
| 今开/元 | 13.47 |
| 最高/元 | 13.47 |
| 最低/元 | 12.76 |
| 成交量/手 | 16169.40 |
| 成交额/万 | 2105.89 |
| 股净值/元 | 19.33 |
| 市净率 | 1.10 |
| 总市值/万 | 193947.15 |
| 流通值/万 | 193947.15 |
| 换手率/% | 1.08 |
| 入市日期 | 2021-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
富春染织(605189)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.47 | 12.95 | -0.52 | -3.86 | 16169.40 | 2105.89 | 1.08 |
| 2024-10-10 | 13.51 | 13.47 | 0.17 | 1.28 | 21366.80 | 2862.76 | 1.43 |
| 2024-10-09 | 14.03 | 13.30 | -0.93 | -6.54 | 26915.44 | 3687.17 | 1.80 |
| 2024-10-08 | 14.64 | 14.23 | 0.92 | 6.91 | 36319.07 | 5129.54 | 2.43 |
| 2024-09-30 | 12.92 | 13.31 | 0.87 | 6.99 | 42047.30 | 5447.58 | 2.81 |
| 2024-09-27 | 12.22 | 12.44 | 0.41 | 3.41 | 11287.18 | 1385.61 | 0.75 |
| 2024-09-26 | 11.71 | 12.03 | 0.30 | 2.56 | 14363.74 | 1707.88 | 0.96 |
| 2024-09-25 | 11.78 | 11.73 | 0.08 | 0.69 | 14338.94 | 1693.91 | 0.96 |
| 2024-09-24 | 11.47 | 11.65 | 0.26 | 2.28 | 14449.60 | 1672.41 | 0.96 |
| 2024-09-23 | 11.22 | 11.39 | 0.02 | 0.18 | 4517.00 | 514.13 | 0.30 |
| 2024-09-20 | 11.49 | 11.37 | -0.12 | -1.04 | 6150.00 | 700.87 | 0.41 |
| 2024-09-19 | 11.11 | 11.49 | 0.35 | 3.14 | 9701.60 | 1100.50 | 0.65 |
| 2024-09-18 | 11.26 | 11.14 | -0.15 | -1.33 | 9116.85 | 1009.46 | 0.61 |
| 2024-09-13 | 11.40 | 11.29 | -0.09 | -0.79 | 7910.92 | 896.70 | 0.53 |
| 2024-09-12 | 11.46 | 11.38 | 0.03 | 0.26 | 8984.46 | 1028.52 | 0.60 |
| 2024-09-11 | 11.30 | 11.35 | -0.17 | -1.48 | 6109.20 | 694.39 | 0.41 |
| 2024-09-10 | 11.53 | 11.52 | 0.01 | 0.09 | 6275.40 | 717.44 | 0.42 |
| 2024-09-09 | 11.45 | 11.51 | 0.01 | 0.09 | 8753.73 | 1004.52 | 0.58 |
| 2024-09-06 | 11.75 | 11.50 | -0.17 | -1.46 | 11397.00 | 1323.10 | 0.76 |
| 2024-09-05 | 11.61 | 11.67 | -0.02 | -0.17 | 9009.60 | 1051.74 | 0.60 |
| 2024-09-04 | 11.68 | 11.69 | 0.00 | 0.00 | 10855.26 | 1272.25 | 0.72 |
| 2024-09-03 | 11.80 | 11.69 | -0.06 | -0.51 | 11348.05 | 1334.00 | 0.76 |
| 2024-09-02 | 11.60 | 11.75 | 0.12 | 1.03 | 24336.19 | 2851.51 | 1.62 |
| 2024-08-30 | 11.68 | 11.63 | -0.06 | -0.51 | 25080.60 | 2926.82 | 1.67 |
| 2024-08-29 | 11.09 | 11.69 | 0.33 | 2.91 | 25348.40 | 2930.21 | 1.69 |
| 2024-08-28 | 11.06 | 11.36 | 0.36 | 3.27 | 25040.38 | 2821.93 | 1.67 |
| 2024-08-27 | 11.05 | 11.00 | -0.02 | -0.18 | 9173.09 | 1008.87 | 0.61 |
| 2024-08-26 | 10.73 | 11.02 | 0.25 | 2.32 | 8477.96 | 931.44 | 0.57 |
| 2024-08-23 | 10.88 | 10.77 | -0.21 | -1.91 | 9943.16 | 1072.19 | 0.66 |
| 2024-08-22 | 10.86 | 10.98 | 0.12 | 1.11 | 11305.00 | 1242.57 | 0.75 |
| 2024-08-21 | 10.87 | 10.86 | -0.01 | -0.09 | 9383.00 | 1019.65 | 0.63 |
| 2024-08-20 | 11.05 | 10.87 | -0.24 | -2.16 | 10817.40 | 1185.93 | 0.72 |
| 2024-08-19 | 11.11 | 11.11 | 0.01 | 0.09 | 6132.20 | 681.68 | 0.41 |
| 2024-08-16 | 11.13 | 11.10 | -0.02 | -0.18 | 9200.00 | 1021.43 | 0.61 |
| 2024-08-15 | 11.30 | 11.12 | -0.05 | -0.45 | 10576.00 | 1181.30 | 0.71 |
| 2024-08-14 | 11.31 | 11.17 | -0.15 | -1.33 | 7902.60 | 888.27 | 0.53 |
| 2024-08-13 | 11.38 | 11.32 | 0.00 | 0.00 | 11078.00 | 1248.85 | 0.74 |
| 2024-08-12 | 11.17 | 11.32 | 0.06 | 0.53 | 9852.80 | 1116.90 | 0.66 |
| 2024-08-09 | 11.29 | 11.26 | -0.06 | -0.53 | 10220.80 | 1156.16 | 0.68 |
| 2024-08-08 | 11.19 | 11.32 | 0.04 | 0.36 | 9608.40 | 1079.27 | 0.64 |
| 2024-08-07 | 11.29 | 11.28 | 0.04 | 0.36 | 7315.00 | 822.29 | 0.49 |
| 2024-08-06 | 11.12 | 11.24 | 0.21 | 1.90 | 9287.20 | 1038.80 | 0.62 |
| 2024-08-05 | 11.24 | 11.03 | -0.25 | -2.22 | 13027.00 | 1464.64 | 0.87 |
| 2024-08-02 | 11.28 | 11.28 | -0.06 | -0.53 | 9417.80 | 1069.01 | 0.63 |
| 2024-08-01 | 11.41 | 11.34 | -0.11 | -0.96 | 13111.40 | 1493.48 | 0.88 |
| 2024-07-31 | 11.19 | 11.45 | 0.30 | 2.69 | 18210.66 | 2069.42 | 1.22 |
| 2024-07-30 | 11.10 | 11.15 | -0.01 | -0.09 | 11933.20 | 1329.85 | 0.80 |
| 2024-07-29 | 11.30 | 11.16 | -0.14 | -1.24 | 15000.80 | 1673.83 | 1.00 |
| 2024-07-26 | 10.94 | 11.30 | 0.33 | 3.01 | 22997.20 | 2574.14 | 1.54 |
| 2024-07-25 | 10.81 | 10.97 | 0.07 | 0.64 | 15411.60 | 1680.57 | 1.03 |
| 2024-07-24 | 10.93 | 10.90 | -0.08 | -0.73 | 13915.20 | 1520.59 | 0.93 |
| 2024-07-23 | 11.07 | 10.98 | -0.12 | -1.08 | 15412.60 | 1714.86 | 1.03 |
| 2024-07-22 | 11.10 | 11.10 | -0.05 | -0.45 | 17806.60 | 1979.14 | 1.19 |
| 2024-07-19 | 11.10 | 11.15 | 0.01 | 0.09 | 18058.60 | 2017.48 | 1.21 |
| 2024-07-18 | 11.04 | 11.14 | 0.02 | 0.18 | 23537.98 | 2592.68 | 1.57 |
| 2024-07-17 | 11.31 | 11.12 | -0.19 | -1.68 | 24617.98 | 2748.86 | 1.64 |
| 2024-07-16 | 11.55 | 11.31 | -0.24 | -2.08 | 37004.78 | 4206.69 | 2.47 |
| 2024-07-15 | 12.05 | 11.55 | -0.21 | -1.79 | 69243.01 | 8141.30 | 4.62 |
| 2024-07-12 | 11.76 | 11.76 | 1.07 | 10.01 | 34403.75 | 4044.80 | 2.30 |
| 2024-07-11 | 10.45 | 10.69 | 0.32 | 3.09 | 13648.58 | 1449.65 | 0.91 |
| 2024-07-10 | 10.46 | 10.37 | -0.09 | -0.86 | 8729.68 | 906.90 | 0.58 |
| 2024-07-09 | 10.10 | 10.46 | 0.23 | 2.25 | 11558.78 | 1191.42 | 0.77 |
| 2024-07-08 | 10.52 | 10.23 | -0.35 | -3.31 | 7705.80 | 793.46 | 0.51 |
| 2024-07-05 | 10.40 | 10.58 | 0.19 | 1.83 | 8013.10 | 837.80 | 0.54 |
| 2024-07-04 | 10.90 | 10.39 | -0.40 | -3.71 | 11691.20 | 1231.23 | 0.78 |
| 2024-07-03 | 10.89 | 10.79 | -0.11 | -1.01 | 7538.20 | 817.25 | 0.50 |
| 2024-07-02 | 10.65 | 10.90 | 0.04 | 0.37 | 9055.22 | 986.50 | 0.60 |
| 2024-07-01 | 10.68 | 10.86 | 0.20 | 1.88 | 9671.40 | 1038.98 | 0.65 |
| 2024-06-28 | 10.59 | 10.66 | -0.02 | -0.19 | 9740.82 | 1041.76 | 0.65 |
| 2024-06-27 | 10.75 | 10.68 | 0.02 | 0.19 | 17615.20 | 1903.96 | 1.18 |
| 2024-06-26 | 10.37 | 10.66 | 0.30 | 2.90 | 10311.40 | 1083.06 | 0.69 |
| 2024-06-25 | 10.13 | 10.36 | 0.26 | 2.57 | 16124.60 | 1663.79 | 1.08 |
| 2024-06-24 | 10.37 | 10.10 | -0.53 | -4.99 | 24071.56 | 2460.68 | 1.61 |
| 2024-06-21 | 11.15 | 10.63 | -0.25 | -2.30 | 24293.00 | 2599.38 | 1.62 |
| 2024-06-20 | 10.94 | 10.88 | -0.06 | -0.55 | 15860.00 | 1703.75 | 1.06 |
| 2024-06-19 | 10.94 | 10.94 | 0.01 | 0.09 | 8141.20 | 893.24 | 0.54 |
| 2024-06-18 | 10.89 | 10.93 | 0.04 | 0.37 | 9108.40 | 993.85 | 0.61 |
| 2024-06-17 | 11.00 | 10.89 | -0.15 | -1.36 | 10508.80 | 1148.80 | 0.70 |
| 2024-06-14 | 11.09 | 11.04 | -0.05 | -0.45 | 8958.00 | 984.97 | 0.60 |
| 2024-06-13 | 11.24 | 11.09 | -0.17 | -1.51 | 11083.20 | 1230.87 | 0.74 |
| 2024-06-12 | 11.13 | 11.26 | 0.14 | 1.26 | 10890.20 | 1219.46 | 0.73 |
| 2024-06-11 | 11.29 | 11.12 | -0.21 | -1.85 | 14958.00 | 1656.43 | 1.00 |
| 2024-06-07 | 10.85 | 11.33 | 0.46 | 4.23 | 21157.00 | 2378.62 | 1.41 |
| 2024-06-06 | 11.39 | 10.87 | -0.55 | -4.82 | 28021.50 | 3064.59 | 1.87 |
| 2024-06-05 | 11.89 | 11.42 | -0.53 | -4.44 | 24797.40 | 2869.43 | 1.66 |
| 2024-06-04 | 12.18 | 11.95 | -0.24 | -1.97 | 15003.40 | 1787.13 | 1.00 |
| 2024-06-03 | 12.63 | 12.19 | -0.32 | -2.56 | 16475.00 | 2032.66 | 1.10 |
| 2024-05-31 | 12.43 | 12.51 | 0.10 | 0.81 | 19302.23 | 2410.23 | 1.29 |
| 2024-05-30 | 12.62 | 12.41 | -0.19 | -1.51 | 12083.00 | 1512.60 | 0.81 |
| 2024-05-29 | 12.34 | 12.60 | 0.05 | 0.40 | 11435.00 | 1447.78 | 0.76 |
| 2024-05-28 | 12.77 | 12.55 | -0.29 | -2.26 | 6673.00 | 843.07 | 1.34 |
| 2024-05-27 | 12.81 | 12.84 | 0.02 | 0.16 | 9171.00 | 1166.15 | 1.84 |
| 2024-05-24 | 13.00 | 12.82 | 0.00 | 0.00 | 8454.20 | 1088.61 | 1.69 |
| 2024-05-23 | 13.10 | 12.82 | -0.18 | -1.39 | 8770.40 | 1133.65 | 1.76 |
| 2024-05-22 | 13.25 | 13.15 | -0.11 | -0.83 | 6724.20 | 886.67 | 1.35 |
| 2024-05-21 | 13.32 | 13.26 | -0.06 | -0.45 | 9861.20 | 1305.66 | 1.98 |
| 2024-05-20 | 13.39 | 13.32 | -0.06 | -0.45 | 11973.20 | 1595.04 | 2.40 |
| 2024-05-17 | 13.31 | 13.38 | 0.07 | 0.53 | 10951.45 | 1457.81 | 2.19 |
| 2024-05-16 | 13.36 | 13.31 | -0.09 | -0.67 | 14954.73 | 2011.27 | 3.00 |
| 2024-05-15 | 13.30 | 13.40 | -0.04 | -0.30 | 22174.25 | 2965.22 | 4.44 |
日K线
周K线
月K线
