富春染织

sh605189 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.23

涨跌幅

+10.03%

成交量

5,967,500 股

成交额

96,853,920 元

换手率

2.50%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	16.23	16.23	16.23	16.23	+10.03%	5,967,500	96,853,920	2.50
2026-10-13	13.50	14.75	14.75	13.19	+8.14%	13,701,100	193,468,864	5.75
2026-10-12	14.20	13.64	14.23	13.62	-4.28%	6,063,500	84,251,088	2.55
2026-10-09	14.09	14.25	14.27	13.66	+0.78%	6,635,900	92,703,680	2.79
2026-10-08	13.77	14.14	14.24	13.77	+2.99%	7,137,400	100,596,336	3.00
2026-09-30	13.73	13.73	13.81	13.64	+0.07%	3,765,400	51,673,596	1.58
2026-09-29	13.87	13.72	13.94	13.70	-0.94%	4,683,200	64,632,564	1.97
2026-09-28	14.40	13.85	14.45	13.79	-2.74%	6,460,800	90,341,856	2.71
2026-09-24	14.05	14.24	14.50	14.05	+0.64%	8,725,100	124,579,024	3.66
2026-09-23	13.96	14.15	14.34	13.90	+0.71%	5,597,200	79,198,808	2.35
2026-09-22	14.18	14.05	14.20	13.98	-0.43%	5,095,600	71,756,032	2.14
2026-09-21	14.05	14.11	14.16	14.02	+0.43%	5,467,100	76,997,376	2.29
2026-09-18	14.24	14.05	14.41	14.00	-0.92%	7,705,200	109,436,448	3.23
2026-09-17	14.00	14.18	14.25	13.87	+1.07%	6,496,900	91,692,064	2.73
2026-09-16	13.78	14.03	14.10	13.61	+1.89%	5,490,700	76,571,776	2.30
2026-09-15	13.85	13.77	14.02	13.71	-1.29%	4,455,900	61,879,528	1.87
2026-09-14	13.51	13.95	14.13	13.51	+2.80%	7,789,200	108,712,800	3.27
2026-09-11	13.70	13.57	13.70	13.34	-1.38%	5,880,200	79,317,408	2.47
2026-09-10	13.86	13.76	14.14	13.73	-1.08%	6,792,300	94,314,048	2.85
2026-09-09	13.87	13.91	13.92	13.70	+0.07%	5,988,500	82,622,576	2.51
2026-09-08	13.88	13.90	13.96	13.68	-0.22%	5,449,900	75,281,616	2.29
2026-09-07	13.77	13.93	13.97	13.77	+0.65%	4,718,500	65,629,688	1.98
2026-09-04	13.98	13.84	14.12	13.70	-0.65%	7,246,700	101,110,472	3.04
2026-09-03	14.16	13.93	14.24	13.89	-0.71%	7,119,200	99,937,512	2.99
2026-09-02	14.60	14.03	14.66	13.80	-6.09%	15,287,800	215,752,704	6.42
2026-09-01	15.06	14.94	15.16	14.87	-1.58%	9,003,700	134,559,936	3.78
2026-08-31	14.77	15.18	15.43	14.73	+1.67%	12,166,100	185,106,608	5.11
2026-08-28	15.04	14.93	15.25	14.80	-0.60%	10,827,100	162,319,280	4.54
2026-08-27	14.77	15.02	15.06	14.72	+1.35%	8,726,200	130,419,456	3.66
2026-08-26	14.70	14.82	15.10	14.70	+0.07%	7,534,600	111,772,856	3.16

需要全历史数据与程序化访问？查看富春染织日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605189 获取全部历史日线。