| 股票名称 | 代码 605189 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 富春染织 | 2024-04-30 二 | 13.09 | 12.86 | 12.75 | 13.20 | 12.60 | -0.86% | 5.66% | 28262 | 3599万 | 6.37 | 19.1 | 17.17 | 2 | 富春染织 | 2024-04-29 一 | 12.46 | 12.46 | 12.86 | 13.15 | 12.30 | 3.21% | 6.07% | 30308 | 3869万 | 6.42 | 19.26 | 17.31 | 3 | 富春染织 | 2024-04-26 五 | 12.30 | 12.37 | 12.46 | 12.52 | 12.08 | 0.73% | 2.95% | 14731 | 1811万 | 6.22 | 18.66 | 17.87 | 4 | 富春染织 | 2024-04-25 四 | 12.07 | 12.15 | 12.37 | 12.52 | 12.06 | 1.81% | 2.46% | 12276 | 1518万 | 6.18 | 18.53 | 17.74 | 5 | 富春染织 | 2024-04-24 三 | 11.92 | 11.89 | 12.15 | 12.17 | 11.88 | 2.19% | 2.04% | 10168 | 1225万 | 6.07 | 18.2 | 17.43 | 6 | 富春染织 | 2024-04-23 二 | 11.75 | 11.53 | 11.89 | 11.99 | 11.53 | 3.12% | 2.53% | 12634 | 1487万 | 5.94 | 17.81 | 17.05 | 7 | 富春染织 | 2024-04-22 一 | 11.67 | 11.76 | 11.53 | 11.85 | 11.27 | -1.96% | 3.01% | 15004 | 1729万 | 5.76 | 17.27 | 16.54 | 8 | 富春染织 | 2024-04-19 五 | 11.85 | 11.98 | 11.76 | 12.00 | 11.64 | -1.84% | 2.71% | 13554 | 1595万 | 5.87 | 17.61 | 16.87 | 9 | 富春染织 | 2024-04-18 四 | 11.93 | 11.92 | 11.98 | 12.16 | 11.61 | 0.50% | 3.09% | 15433 | 1842万 | 5.98 | 17.94 | 17.18 | 10 | 富春染织 | 2024-04-17 三 | 11.40 | 11.23 | 11.92 | 12.08 | 11.27 | 6.14% | 4.50% | 22462 | 2662万 | 5.95 | 17.85 | 17.1 | 11 | 富春染织 | 2024-04-16 二 | 12.01 | 11.98 | 11.23 | 12.01 | 11.23 | -6.26% | 5.21% | 26013 | 2971万 | 5.61 | 16.82 | 16.11 | 12 | 富春染织 | 2024-04-15 一 | 13.02 | 13.13 | 11.98 | 13.14 | 11.82 | -8.76% | 5.90% | 29481 | 3589万 | 5.98 | 17.94 | 17.18 | 13 | 富春染织 | 2024-04-12 五 | 13.13 | 13.12 | 13.13 | 13.37 | 13.07 | 0.08% | 2.41% | 12033 | 1587万 | 6.56 | 19.66 | 18.83 | 14 | 富春染织 | 2024-04-11 四 | 13.28 | 13.28 | 13.12 | 13.54 | 13.06 | -1.20% | 2.55% | 12726 | 1690万 | 6.55 | 19.65 | 18.82 | 15 | 富春染织 | 2024-04-10 三 | 13.71 | 13.71 | 13.28 | 13.86 | 13.16 | -3.14% | 2.00% | 9989 | 1338万 | 6.63 | 19.89 | 19.05 | 16 | 富春染织 | 2024-04-09 二 | 13.28 | 13.37 | 13.71 | 13.87 | 13.28 | 2.54% | 2.14% | 10686 | 1451万 | 6.84 | 20.53 | 19.66 | 17 | 富春染织 | 2024-04-08 一 | 14.15 | 14.14 | 13.37 | 14.25 | 13.35 | -5.45% | 3.31% | 16509 | 2260万 | 6.68 | 20.02 | 19.18 | 18 | 富春染织 | 2024-04-03 三 | 14.39 | 14.19 | 14.14 | 14.56 | 13.86 | -0.35% | 5.02% | 25077 | 3554万 | 7.06 | 21.18 | 20.28 | 19 | 富春染织 | 2024-04-02 二 | 13.90 | 13.93 | 14.19 | 14.20 | 13.89 | 1.87% | 2.43% | 12151 | 1715万 | 7.08 | 21.25 | 20.35 | 20 | 富春染织 | 2024-04-01 一 | 13.75 | 13.56 | 13.93 | 13.93 | 13.55 | 2.73% | 2.47% | 12327 | 1698万 | 6.95 | 20.86 | 19.98 | 21 | 富春染织 | 2024-03-29 五 | 13.30 | 13.30 | 13.56 | 13.64 | 13.29 | 1.95% | 2.68% | 13367 | 1805万 | 6.77 | 20.31 | 19.45 | 22 | 富春染织 | 2024-03-28 四 | 13.07 | 13.12 | 13.30 | 13.45 | 13.02 | 1.37% | 3.08% | 15382 | 2042万 | 6.64 | 19.92 | 19.07 | 23 | 富春染织 | 2024-03-27 三 | 13.56 | 13.54 | 13.12 | 13.95 | 13.12 | -3.10% | 4.01% | 19998 | 2691万 | 6.55 | 19.65 | 18.82 | 24 | 富春染织 | 2024-03-26 二 | 13.50 | 13.64 | 13.54 | 13.67 | 13.26 | -0.73% | 3.01% | 15029 | 2023万 | 6.76 | 20.28 | 19.42 | 25 | 富春染织 | 2024-03-25 一 | 13.85 | 13.85 | 13.64 | 13.95 | 13.50 | -1.52% | 2.68% | 13365 | 1836万 | 6.81 | 20.43 | 19.56 | 26 | 富春染织 | 2024-03-22 五 | 14.35 | 14.14 | 13.85 | 14.35 | 13.80 | -2.05% | 2.11% | 10509 | 1467万 | 6.91 | 20.74 | 21.91 | 27 | 富春染织 | 2024-03-21 四 | 14.28 | 14.15 | 14.14 | 14.28 | 13.98 | -0.07% | 1.22% | 6070 | 856万 | 7.06 | 21.18 | 22.37 | 28 | 富春染织 | 2024-03-20 三 | 14.14 | 14.16 | 14.15 | 14.26 | 13.98 | -0.07% | 1.20% | 6002 | 846万 | 7.06 | 21.19 | 22.38 | 29 | 富春染织 | 2024-03-19 二 | 14.24 | 14.15 | 14.16 | 14.25 | 13.98 | 0.07% | 1.40% | 6968 | 982万 | 7.07 | 21.21 | 22.4 | 30 | 富春染织 | 2024-03-18 一 | 13.88 | 13.79 | 14.15 | 14.20 | 13.79 | 2.61% | 2.13% | 10635 | 1488万 | 7.06 | 21.19 | 22.38 | 31 | 富春染织 | 2024-03-15 五 | 13.45 | 13.45 | 13.79 | 13.96 | 13.28 | 2.53% | 2.18% | 10907 | 1483万 | 6.88 | 20.65 | 21.81 | 32 | 富春染织 | 2024-03-14 四 | 13.39 | 13.33 | 13.45 | 13.45 | 13.20 | 0.90% | 1.62% | 8092 | 1079万 | 6.71 | 20.14 | 21.28 | 33 | 富春染织 | 2024-03-08 五 | 12.75 | 12.68 | 12.65 | 12.75 | 12.56 | -0.24% | 1.29% | 6426 | 813万 | 6.32 | 18.95 | 20.01 | 34 | 富春染织 | 2024-03-07 四 | 12.65 | 12.59 | 12.68 | 12.87 | 12.58 | 0.71% | 1.61% | 8062 | 1025万 | 6.33 | 18.99 | 20.06 | 35 | 富春染织 | 2024-03-06 三 | 12.73 | 12.69 | 12.59 | 12.80 | 12.39 | -0.79% | 2.24% | 11186 | 1408万 | 6.29 | 18.86 | 19.92 | 36 | 富春染织 | 2024-03-05 二 | 12.73 | 12.73 | 12.69 | 12.86 | 12.54 | -0.31% | 2.26% | 11258 | 1428万 | 6.34 | 19 | 20.07 | 37 | 富春染织 | 2024-03-04 一 | 13.07 | 13.07 | 12.73 | 13.08 | 12.54 | -2.60% | 2.85% | 14235 | 1808万 | 6.36 | 19.06 | 20.14 | 38 | 富春染织 | 2024-03-01 五 | 12.85 | 12.82 | 13.07 | 13.28 | 12.84 | 1.95% | 2.67% | 13331 | 1743万 | 6.52 | 19.57 | 20.67 | 39 | 富春染织 | 2024-02-29 四 | 12.38 | 12.58 | 12.82 | 12.97 | 12.20 | 1.91% | 3.45% | 17214 | 2190万 | 6.4 | 19.2 | 20.28 | 40 | 富春染织 | 2024-02-28 三 | 13.76 | 13.80 | 12.58 | 14.03 | 12.50 | -8.84% | 6.08% | 30338 | 3955万 | 6.28 | 18.84 | 19.9 | 41 | 富春染织 | 2024-02-27 二 | 13.70 | 13.53 | 13.80 | 13.91 | 13.42 | 2.00% | 2.27% | 11313 | 1557万 | 6.89 | 20.67 | 21.83 | 42 | 富春染织 | 2024-02-26 一 | 13.53 | 13.49 | 13.53 | 13.86 | 13.38 | 0.30% | 2.38% | 11899 | 1620万 | 6.75 | 20.26 | 21.4 | 43 | 富春染织 | 2024-02-23 五 | 13.08 | 13.09 | 13.49 | 13.51 | 13.08 | 3.06% | 1.93% | 9654 | 1284万 | 6.73 | 20.2 | 21.34 | 44 | 富春染织 | 2024-02-22 四 | 12.83 | 12.90 | 13.09 | 13.15 | 12.70 | 1.47% | 1.95% | 9743 | 1267万 | 6.53 | 19.6 | 20.71 | 45 | 富春染织 | 2024-02-21 三 | 12.16 | 12.31 | 12.90 | 13.14 | 12.11 | 4.79% | 2.78% | 13888 | 1790万 | 6.44 | 19.32 | 20.41 | 46 | 富春染织 | 2024-02-20 二 | 12.18 | 12.13 | 12.31 | 12.54 | 12.04 | 1.48% | 2.75% | 13735 | 1694万 | 6.15 | 18.44 | 19.47 | 47 | 富春染织 | 2024-02-19 一 | 12.29 | 12.00 | 12.13 | 12.51 | 11.81 | 1.08% | 3.89% | 19398 | 2357万 | 6.06 | 18.17 | 19.19 | 48 | 富春染织 | 2024-02-08 四 | 10.61 | 10.91 | 12.00 | 12.00 | 10.60 | 9.99% | 6.26% | 31272 | 3550万 | 5.99 | 17.97 | 18.98 | 49 | 富春染织 | 2024-02-07 三 | 11.58 | 11.58 | 10.91 | 11.64 | 10.44 | -5.79% | 9.24% | 46125 | 4953万 | 5.45 | 16.34 | 17.26 | 50 | 富春染织 | 2024-02-06 二 | 10.15 | 10.89 | 11.58 | 11.79 | 9.80 | 6.34% | 10.94% | 54610 | 5831万 | 5.78 | 17.34 | 18.32 | 51 | 富春染织 | 2024-02-05 一 | 11.86 | 12.08 | 10.89 | 12.00 | 10.87 | -9.85% | 7.56% | 37722 | 4189万 | 5.44 | 16.31 | 17.23 | 52 | 富春染织 | 2024-02-02 五 | 12.91 | 12.84 | 12.08 | 13.31 | 11.58 | -5.92% | 4.93% | 24613 | 3025万 | 6.03 | 18.09 | 19.11 | 53 | 富春染织 | 2024-02-01 四 | 13.10 | 13.10 | 12.84 | 13.10 | 12.40 | -1.98% | 3.90% | 19488 | 2492万 | 6.41 | 19.23 | 20.31 | 54 | 富春染织 | 2024-01-31 三 | 14.42 | 14.37 | 13.10 | 14.42 | 12.94 | -8.84% | 5.05% | 25215 | 3386万 | 6.54 | 19.62 | 20.72 | 55 | 富春染织 | 2024-01-30 二 | 15.05 | 15.04 | 14.37 | 15.05 | 14.28 | -4.45% | 2.73% | 13612 | 1985万 | 7.17 | 21.52 | 22.73 | 56 | 富春染织 | 2024-01-29 一 | 15.45 | 15.45 | 15.04 | 15.53 | 14.81 | -2.65% | 3.43% | 17103 | 2577万 | 7.51 | 22.52 | 23.79 | 57 | 富春染织 | 2024-01-26 五 | 15.37 | 15.29 | 15.45 | 15.72 | 15.21 | 1.05% | 2.76% | 13767 | 2135万 | 7.71 | 23.14 | 24.44 | 58 | 富春染织 | 2024-01-25 四 | 14.78 | 14.77 | 15.29 | 15.33 | 14.58 | 3.52% | 2.83% | 14121 | 2112万 | 7.63 | 22.9 | 24.19 | 59 | 富春染织 | 2024-01-24 三 | 14.47 | 14.47 | 14.77 | 15.07 | 14.19 | 2.07% | 3.65% | 18232 | 2672万 | 7.37 | 22.12 | 23.36 | 60 | 富春染织 | 2024-01-23 二 | 14.85 | 14.84 | 14.47 | 15.00 | 14.22 | -2.49% | 3.95% | 19721 | 2851万 | 7.22 | 21.67 | 22.89 | 61 | 富春染织 | 2024-01-22 一 | 16.06 | 16.11 | 14.84 | 16.11 | 14.51 | -7.88% | 4.46% | 22259 | 3429万 | 7.41 | 22.22 | 23.47 | 62 | 富春染织 | 2024-01-19 五 | 16.22 | 16.16 | 16.11 | 16.65 | 16.00 | -0.31% | 2.40% | 11970 | 1945万 | 8.04 | 24.13 | 25.48 | 63 | 富春染织 | 2024-01-18 四 | 16.51 | 16.56 | 16.16 | 16.51 | 15.77 | -2.42% | 3.39% | 16933 | 2728万 | 8.07 | 24.2 | 25.56 | 64 | 富春染织 | 2024-01-17 三 | 16.41 | 16.52 | 16.56 | 16.76 | 16.41 | 0.24% | 2.54% | 12683 | 2113万 | 8.27 | 24.8 | 26.2 | 65 | 富春染织 | 2024-01-16 二 | 16.74 | 16.67 | 16.52 | 16.82 | 16.30 | -0.90% | 2.21% | 11009 | 1815万 | 8.25 | 24.74 | 26.13 | 66 | 富春染织 | 2024-01-15 一 | 16.61 | 16.61 | 16.67 | 16.81 | 16.53 | 0.36% | 2.57% | 12830 | 2139万 | 8.32 | 24.97 | 26.37 | 67 | 富春染织 | 2024-01-12 五 | 16.65 | 16.65 | 16.61 | 16.86 | 16.58 | -0.24% | 1.96% | 9767 | 1632万 | 8.29 | 24.88 | 26.27 | 68 | 富春染织 | 2024-01-11 四 | 16.53 | 16.71 | 16.65 | 16.79 | 16.53 | -0.36% | 1.87% | 9316 | 1553万 | 8.31 | 24.94 | 26.34 | 69 | 富春染织 | 2024-01-10 三 | 16.71 | 16.85 | 16.71 | 16.98 | 16.53 | -0.83% | 2.95% | 14706 | 2457万 | 8.34 | 25.03 | 26.43 | 70 | 富春染织 | 2024-01-09 二 | 16.55 | 16.55 | 16.85 | 16.89 | 16.49 | 1.81% | 2.64% | 13161 | 2208万 | 8.41 | 25.24 | 26.65 | 71 | 富春染织 | 2024-01-08 一 | 16.49 | 16.63 | 16.55 | 16.77 | 16.49 | -0.48% | 2.63% | 13125 | 2181万 | 8.26 | 24.79 | 26.18 | 72 | 富春染织 | 2024-01-05 五 | 16.68 | 16.83 | 16.63 | 17.00 | 16.52 | -1.19% | 2.88% | 14357 | 2403万 | 8.3 | 24.91 | 26.31 | 73 | 富春染织 | 2024-01-04 四 | 16.70 | 16.72 | 16.83 | 16.86 | 16.50 | 0.66% | 2.46% | 12284 | 2046万 | 8.4 | 25.21 | 26.62 | 74 | 富春染织 | 2024-01-03 三 | 16.73 | 16.73 | 16.72 | 16.82 | 16.48 | -0.06% | 2.44% | 12200 | 2036万 | 8.35 | 25.04 | 26.45 | 75 | 富春染织 | 2024-01-02 二 | 16.20 | 16.20 | 16.73 | 16.88 | 16.20 | 3.27% | 4.32% | 21544 | 3603万 | 8.35 | 25.06 | 26.46 | 76 | 富春染织 | 2023-12-29 五 | 16.19 | 16.19 | 16.20 | 16.45 | 15.95 | 0.06% | 2.76% | 13796 | 2233万 | 8.09 | 24.26 | 25.63 | 77 | 富春染织 | 2023-12-28 四 | 16.04 | 16.01 | 16.19 | 16.28 | 15.88 | 1.12% | 2.11% | 10509 | 1694万 | 8.08 | 24.25 | 25.61 | 78 | 富春染织 | 2023-12-27 三 | 16.08 | 16.08 | 16.01 | 16.21 | 15.88 | -0.44% | 1.72% | 8565 | 1372万 | 7.99 | 23.98 | 25.33 | 79 | 富春染织 | 2023-12-26 二 | 16.34 | 16.33 | 16.08 | 16.37 | 16.00 | -1.53% | 1.66% | 8275 | 1334万 | 8.03 | 24.08 | 25.44 | 80 | 富春染织 | 2023-12-25 一 | 16.51 | 16.51 | 16.33 | 16.56 | 16.13 | -1.09% | 2.37% | 11822 | 1929万 | 8.15 | 24.46 | 25.83 | 81 | 富春染织 | 2023-12-22 五 | 16.78 | 16.70 | 16.51 | 16.90 | 16.39 | -1.14% | 2.19% | 10915 | 1813万 | 8.24 | 24.73 | 26.12 | 82 | 富春染织 | 2023-12-21 四 | 16.32 | 16.34 | 16.70 | 16.72 | 16.19 | 2.20% | 1.81% | 9035 | 1487万 | 8.34 | 25.01 | 26.42 | 83 | 富春染织 | 2023-12-20 三 | 16.56 | 16.49 | 16.34 | 16.70 | 16.32 | -0.91% | 1.92% | 9571 | 1582万 | 8.16 | 24.47 | 25.85 | 84 | 富春染织 | 2023-12-19 二 | 16.70 | 16.54 | 16.49 | 16.81 | 16.31 | -0.30% | 2.77% | 13832 | 2275万 | 8.23 | 24.7 | 26.08 | 85 | 富春染织 | 2023-12-18 一 | 16.80 | 16.92 | 16.54 | 16.93 | 16.53 | -2.25% | 1.76% | 8806 | 1471万 | 8.26 | 24.77 | 26.16 | 86 | 富春染织 | 2023-12-15 五 | 16.88 | 16.87 | 16.92 | 16.95 | 16.70 | 0.30% | 1.69% | 8425 | 1422万 | 8.45 | 25.34 | 26.77 | 87 | 富春染织 | 2023-12-14 四 | 16.74 | 16.72 | 16.87 | 16.92 | 16.63 | 0.90% | 1.71% | 8531 | 1433万 | 8.42 | 25.27 | 26.69 | 88 | 富春染织 | 2023-12-13 三 | 16.76 | 16.73 | 16.72 | 16.80 | 16.54 | -0.06% | 1.72% | 8597 | 1434万 | 8.35 | 25.04 | 26.45 | 89 | 富春染织 | 2023-12-12 二 | 16.60 | 16.42 | 16.73 | 16.85 | 16.22 | 1.89% | 2.16% | 10798 | 1792万 | 8.35 | 25.06 | 26.46 | 90 | 富春染织 | 2023-12-11 一 | 16.16 | 16.24 | 16.42 | 16.69 | 16.04 | 1.11% | 2.58% | 12905 | 2119万 | 8.2 | 24.59 | 25.97 | 91 | 富春染织 | 2023-12-08 五 | 16.77 | 16.76 | 16.24 | 16.77 | 16.16 | -3.10% | 2.30% | 11499 | 1880万 | 8.11 | 24.32 | 25.69 | 92 | 富春染织 | 2023-12-07 四 | 16.82 | 16.84 | 16.76 | 16.93 | 16.72 | -0.48% | 1.62% | 8086 | 1359万 | 8.37 | 25.1 | 26.51 | 93 | 富春染织 | 2023-12-06 三 | 16.56 | 16.57 | 16.84 | 16.90 | 16.50 | 1.63% | 1.72% | 8591 | 1443万 | 8.41 | 25.22 | 26.64 | 94 | 富春染织 | 2023-12-05 二 | 16.76 | 16.70 | 16.57 | 16.83 | 16.57 | -0.78% | 1.59% | 7917 | 1323万 | 8.27 | 24.82 | 26.21 | 95 | 富春染织 | 2023-12-04 一 | 16.78 | 16.84 | 16.70 | 16.92 | 16.55 | -0.83% | 1.94% | 9690 | 1618万 | 8.34 | 25.01 | 26.42 | 96 | 富春染织 | 2023-12-01 五 | 16.68 | 16.64 | 16.84 | 16.98 | 16.58 | 1.20% | 1.84% | 9200 | 1545万 | 8.41 | 25.22 | 26.64 | 97 | 富春染织 | 2023-11-30 四 | 16.60 | 16.68 | 16.64 | 16.75 | 16.45 | -0.24% | 1.16% | 5799 | 961万 | 8.31 | 24.92 | 26.32 | 98 | 富春染织 | 2023-11-29 三 | 16.74 | 16.74 | 16.68 | 16.83 | 16.52 | -0.36% | 1.40% | 6981 | 1166万 | 8.33 | 24.98 | 26.39 | 99 | 富春染织 | 2023-11-28 二 | 16.42 | 16.56 | 16.74 | 16.76 | 16.42 | 1.09% | 1.76% | 8795 | 1464万 | 8.36 | 25.07 | 26.48 | 100 | 富春染织 | 2023-11-27 一 | 16.68 | 16.68 | 16.56 | 16.78 | 16.40 | -0.72% | 1.83% | 9140 | 1510万 | 8.27 | 24.8 | 26.2 | 101 | 富春染织 | 2023-11-24 五 | 16.73 | 16.74 | 16.68 | 16.77 | 16.56 | -0.36% | 1.42% | 7074 | 1178万 | 8.33 | 24.98 | 26.39 | 102 | 富春染织 | 2023-11-23 四 | 16.67 | 16.62 | 16.74 | 16.81 | 16.47 | 0.72% | 1.08% | 5416 | 905万 | 8.36 | 25.07 | 26.48 | 103 | 富春染织 | 2023-11-22 三 | 16.57 | 16.66 | 16.62 | 16.76 | 16.51 | -0.24% | 1.18% | 5891 | 980万 | 8.3 | 24.89 | 26.29 | 104 | 富春染织 | 2023-11-21 二 | 16.61 | 16.71 | 16.66 | 16.77 | 16.50 | -0.30% | 1.24% | 6183 | 1031万 | 8.32 | 24.95 | 26.35 | 105 | 富春染织 | 2023-11-20 一 | 16.69 | 16.51 | 16.71 | 16.76 | 16.40 | 1.21% | 1.65% | 8260 | 1371万 | 8.34 | 25.03 | 26.43 | 106 | 富春染织 | 2023-11-17 五 | 16.47 | 16.55 | 16.51 | 16.62 | 16.43 | -0.24% | 1.08% | 5398 | 892万 | 8.24 | 24.73 | 26.12 | 107 | 富春染织 | 2023-11-16 四 | 16.64 | 16.69 | 16.55 | 16.70 | 16.42 | -0.84% | 1.47% | 7316 | 1211万 | 8.26 | 24.79 | 26.18 | 108 | 富春染织 | 2023-11-15 三 | 16.54 | 16.54 | 16.69 | 16.83 | 16.37 | 0.91% | 2.32% | 11558 | 1914万 | 8.33 | 25 | 26.4 | 109 | 富春染织 | 2023-11-14 二 | 16.40 | 16.30 | 16.54 | 16.68 | 16.20 | 1.47% | 2.87% | 14332 | 2349万 | 8.26 | 24.77 | 26.16 | 110 | 富春染织 | 2023-11-13 一 | 16.16 | 16.14 | 16.30 | 16.32 | 15.98 | 0.99% | 2.08% | 10373 | 1685万 | 8.14 | 24.41 | 25.78 | 111 | 富春染织 | 2023-11-10 五 | 16.08 | 16.08 | 16.14 | 16.19 | 15.99 | 0.37% | 1.15% | 5737 | 924万 | 8.06 | 24.17 | 25.53 | 112 | 富春染织 | 2023-11-09 四 | 16.13 | 16.12 | 16.08 | 16.28 | 16.05 | -0.25% | 1.65% | 8254 | 1332万 | 8.03 | 24.08 | 25.44 | 113 | 富春染织 | 2023-11-08 三 | 16.10 | 16.13 | 16.12 | 16.29 | 15.99 | -0.06% | 1.35% | 6742 | 1090万 | 8.05 | 24.14 | 25.5 | 114 | 富春染织 | 2023-11-07 二 | 16.33 | 16.32 | 16.13 | 16.33 | 16.01 | -1.16% | 2.06% | 10275 | 1658万 | 8.05 | 24.16 | 25.52 | 115 | 富春染织 | 2023-11-06 一 | 16.01 | 16.01 | 16.32 | 16.32 | 15.90 | 1.94% | 3.08% | 15366 | 2481万 | 8.15 | 24.44 | 25.82 | 116 | 富春染织 | 2023-11-03 五 | 16.04 | 15.95 | 16.01 | 16.11 | 15.90 | 0.38% | 2.01% | 10017 | 1604万 | 7.99 | 23.98 | 25.33 | 117 | 富春染织 | 2023-11-02 四 | 16.01 | 15.98 | 15.95 | 16.19 | 15.93 | -0.19% | 2.40% | 12005 | 1925万 | 7.96 | 23.89 | 25.23 | 118 | 富春染织 | 2023-11-01 三 | 15.89 | 15.95 | 15.98 | 16.05 | 15.72 | 0.19% | 3.94% | 19685 | 3132万 | 7.98 | 23.93 | 25.28 | 119 | 富春染织 | 2023-10-31 二 | 15.72 | 15.44 | 15.95 | 16.03 | 15.49 | 3.30% | 6.71% | 33475 | 5329万 | 7.96 | 23.89 | 25.23 | 120 | 富春染织 | 2023-10-30 一 | 15.51 | 15.39 | 15.44 | 15.68 | 15.36 | 0.32% | 2.73% | 13607 | 2112万 | 7.71 | 23.12 | 26.72 | 121 | 富春染织 | 2023-10-27 五 | 15.09 | 15.07 | 15.39 | 15.52 | 15.02 | 2.12% | 3.28% | 16381 | 2520万 | 7.68 | 23.05 | 26.63 | 122 | 富春染织 | 2023-10-26 四 | 15.06 | 15.10 | 15.07 | 15.16 | 14.97 | -0.20% | 1.51% | 7561 | 1137万 | 7.52 | 22.57 | 26.08 | 123 | 富春染织 | 2023-10-25 三 | 15.06 | 14.96 | 15.10 | 15.20 | 14.80 | 0.94% | 1.67% | 8336 | 1252万 | 7.54 | 22.61 | 26.13 | 124 | 富春染织 | 2023-10-24 二 | 14.23 | 14.22 | 14.96 | 14.96 | 14.23 | 5.20% | 2.89% | 14442 | 2130万 | 7.47 | 22.4 | 25.89 | 125 | 富春染织 | 2023-10-23 一 | 14.58 | 14.60 | 14.22 | 14.65 | 14.10 | -2.60% | 1.92% | 9605 | 1376万 | 7.1 | 21.3 | 24.61 | 126 | 富春染织 | 2023-10-20 五 | 14.48 | 14.59 | 14.60 | 14.79 | 14.48 | 0.07% | 1.16% | 5816 | 853万 | 7.29 | 21.87 | 25.26 | 127 | 富春染织 | 2023-10-19 四 | 14.66 | 14.63 | 14.59 | 14.88 | 14.44 | -0.27% | 1.30% | 6514 | 956万 | 7.28 | 21.85 | 25.25 | 128 | 富春染织 | 2023-10-18 三 | 15.08 | 15.02 | 14.63 | 15.08 | 14.60 | -2.60% | 1.57% | 7848 | 1157万 | 7.3 | 21.91 | 25.32 | 129 | 富春染织 | 2023-10-17 二 | 14.81 | 14.80 | 15.02 | 15.17 | 14.72 | 1.49% | 1.93% | 9658 | 1446万 | 7.5 | 22.49 | 25.99 | 130 | 富春染织 | 2023-10-16 一 | 14.80 | 14.78 | 14.80 | 14.88 | 14.50 | 0.14% | 2.29% | 11426 | 1680万 | 7.39 | 22.16 | 25.61 | 131 | 富春染织 | 2023-10-13 五 | 15.18 | 15.18 | 14.78 | 15.18 | 14.70 | -2.64% | 3.14% | 15693 | 2330万 | 7.38 | 22.13 | 25.57 | 132 | 富春染织 | 2023-10-12 四 | 15.33 | 15.25 | 15.18 | 15.33 | 15.00 | -0.46% | 1.38% | 6897 | 1045万 | 7.58 | 22.73 | 26.27 | 133 | 富春染织 | 2023-10-11 三 | 15.43 | 15.28 | 15.25 | 15.43 | 15.11 | -0.20% | 1.63% | 8142 | 1240万 | 7.61 | 22.84 | 26.39 | 134 | 富春染织 | 2023-10-10 二 | 15.45 | 15.43 | 15.28 | 15.69 | 15.20 | -0.97% | 2.11% | 10532 | 1614万 | 7.63 | 22.88 | 26.44 | 135 | 富春染织 | 2023-10-09 一 | 15.91 | 15.91 | 15.43 | 15.93 | 15.42 | -3.02% | 1.78% | 8877 | 1384万 | 7.7 | 23.11 | 26.7 | 136 | 富春染织 | 2023-09-28 四 | 15.60 | 15.60 | 15.91 | 15.94 | 15.41 | 1.99% | 1.37% | 6831 | 1080万 | 7.94 | 23.83 | 27.53 | 137 | 富春染织 | 2023-09-27 三 | 15.53 | 15.49 | 15.60 | 15.66 | 15.36 | 0.71% | 1.05% | 5242 | 815万 | 7.79 | 23.36 | 26.99 | 138 | 富春染织 | 2023-09-26 二 | 15.67 | 15.67 | 15.49 | 15.72 | 15.47 | -1.15% | 0.98% | 4868 | 756万 | 7.73 | 23.2 | 26.8 | 139 | 富春染织 | 2023-09-25 一 | 15.73 | 15.71 | 15.67 | 15.90 | 15.56 | -0.25% | 1.37% | 6821 | 1071万 | 7.82 | 23.47 | 27.11 | 140 | 富春染织 | 2023-09-22 五 | 15.50 | 15.57 | 15.71 | 15.71 | 15.40 | 0.90% | 1.08% | 5393 | 841万 | 7.84 | 23.53 | 27.18 | 141 | 富春染织 | 2023-09-21 四 | 15.82 | 15.81 | 15.57 | 15.90 | 15.50 | -1.52% | 1.36% | 6796 | 1061万 | 7.77 | 23.32 | 26.94 | 142 | 富春染织 | 2023-09-20 三 | 15.75 | 15.82 | 15.81 | 16.04 | 15.50 | -0.06% | 1.17% | 5864 | 932万 | 7.89 | 23.68 | 27.36 | 143 | 富春染织 | 2023-09-19 二 | 16.06 | 16.03 | 15.82 | 16.07 | 15.72 | -1.31% | 1.45% | 7254 | 1150万 | 7.9 | 23.69 | 27.37 | 144 | 富春染织 | 2023-09-18 一 | 15.70 | 15.62 | 16.03 | 16.08 | 15.51 | 2.62% | 1.96% | 9795 | 1561万 | 8 | 24.01 | 27.74 | 145 | 富春染织 | 2023-09-15 五 | 15.52 | 15.54 | 15.62 | 15.80 | 15.32 | 0.51% | 1.43% | 7129 | 1112万 | 7.8 | 23.39 | 27.03 | 146 | 富春染织 | 2023-09-14 四 | 15.63 | 15.64 | 15.54 | 15.64 | 15.35 | -0.64% | 1.17% | 5818 | 900万 | 7.76 | 23.27 | 26.89 | 147 | 富春染织 | 2023-09-13 三 | 15.74 | 15.75 | 15.64 | 15.74 | 15.48 | -0.70% | 1.11% | 5560 | 867万 | 7.81 | 23.42 | 27.06 | 148 | 富春染织 | 2023-09-12 二 | 15.89 | 15.79 | 15.75 | 15.89 | 15.62 | -0.25% | 0.98% | 4890 | 769万 | 7.86 | 23.59 | 27.25 | 149 | 富春染织 | 2023-09-11 一 | 15.86 | 15.77 | 15.79 | 15.98 | 15.66 | 0.13% | 1.76% | 8767 | 1386万 | 7.88 | 23.65 | 27.32 | 150 | 富春染织 | 2023-09-08 五 | 15.77 | 15.81 | 15.77 | 16.02 | 15.71 | -0.25% | 1.27% | 6327 | 1000万 | 7.87 | 23.62 | 27.29 | 151 | 富春染织 | 2023-09-07 四 | 16.10 | 16.00 | 15.81 | 16.10 | 15.79 | -1.19% | 1.34% | 6697 | 1068万 | 7.89 | 23.68 | 27.36 | 152 | 富春染织 | 2023-09-06 三 | 15.95 | 15.96 | 16.00 | 16.10 | 15.71 | 0.25% | 1.40% | 6980 | 1118万 | 7.99 | 23.96 | 27.69 | 153 | 富春染织 | 2023-09-05 二 | 16.12 | 16.05 | 15.96 | 16.15 | 15.91 | -0.56% | 1.29% | 6433 | 1029万 | 7.97 | 23.9 | 27.62 | 154 | 富春染织 | 2023-09-04 一 | 15.91 | 15.91 | 16.05 | 16.08 | 15.86 | 0.88% | 1.87% | 9328 | 1490万 | 8.01 | 24.04 | 27.77 | 155 | 富春染织 | 2023-09-01 五 | 15.83 | 15.83 | 15.91 | 16.01 | 15.62 | 0.51% | 2.08% | 10394 | 1649万 | 7.94 | 23.83 | 27.53 | 156 | 富春染织 | 2023-08-31 四 | 16.07 | 16.08 | 15.83 | 16.19 | 15.71 | -1.55% | 1.84% | 9191 | 1462万 | 7.9 | 23.71 | 27.39 | 157 | 富春染织 | 2023-08-30 三 | 15.75 | 15.75 | 16.08 | 16.20 | 15.75 | 2.10% | 2.76% | 13792 | 2216万 | 8.03 | 24.08 | 27.82 | 158 | 富春染织 | 2023-08-29 二 | 15.05 | 14.98 | 15.75 | 15.84 | 14.98 | 5.14% | 2.22% | 11059 | 1713万 | 7.86 | 23.59 | 27.25 | 159 | 富春染织 | 2023-08-28 一 | 15.50 | 14.81 | 14.98 | 15.60 | 14.92 | 1.15% | 2.33% | 11654 | 1768万 | 7.48 | 22.43 | 25.92 | 160 | 富春染织 | 2023-08-25 五 | 15.21 | 15.18 | 14.81 | 15.30 | 14.80 | -2.44% | 1.56% | 7804 | 1172万 | 7.39 | 22.18 | 13.91 | 161 | 富春染织 | 2023-08-23 三 | 15.62 | 15.71 | 15.42 | 15.70 | 15.42 | -1.85% | 1.56% | 7804 | 1211万 | 7.7 | 23.09 | 14.48 | 162 | 富春染织 | 2023-08-22 二 | 16.06 | 16.10 | 15.71 | 16.22 | 15.54 | -2.42% | 2.33% | 11632 | 1834万 | 7.84 | 23.53 | 14.75 |
|
行情刷新 | 流通股东
|