深纺织A sz.000045
12.07
-1.07%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.25 | 12.29 | 11.90 | 12.07 | -1.07% | 0.97 | 1.77% |
| 2026-05-22 | 11.98 | 12.30 | 11.73 | 12.20 | +3.30% | 1.23 | 2.23% |
| 2026-05-21 | 12.51 | 12.80 | 11.81 | 11.81 | -3.20% | 1.57 | 2.79% |
| 2026-05-20 | 12.25 | 12.29 | 12.01 | 12.20 | -0.57% | 0.82 | 1.48% |
| 2026-05-19 | 11.99 | 12.27 | 11.88 | 12.27 | +1.83% | 0.98 | 1.79% |
| 2026-05-18 | 11.98 | 12.10 | 11.81 | 12.05 | 0.00% | 0.95 | 1.75% |
| 2026-05-15 | 12.25 | 12.33 | 11.95 | 12.05 | -1.55% | 0.95 | 1.71% |
| 2026-05-14 | 12.43 | 12.48 | 12.17 | 12.24 | -0.97% | 1.18 | 2.09% |
| 2026-05-13 | 12.20 | 12.44 | 12.18 | 12.36 | +0.57% | 1.08 | 1.92% |
| 2026-05-12 | 12.23 | 12.54 | 12.13 | 12.29 | +0.16% | 1.30 | 2.31% |
| 2026-05-11 | 12.22 | 12.32 | 12.16 | 12.27 | 0.00% | 0.88 | 1.58% |
| 2026-05-08 | 12.10 | 12.30 | 12.02 | 12.27 | +0.74% | 1.00 | 1.80% |
| 2026-05-07 | 12.20 | 12.24 | 12.11 | 12.18 | +0.33% | 0.75 | 1.35% |
| 2026-05-06 | 12.07 | 12.22 | 12.01 | 12.14 | +1.08% | 0.98 | 1.76% |
| 2026-04-30 | 11.74 | 12.06 | 11.73 | 12.01 | +2.56% | 0.99 | 1.82% |
| 2026-04-29 | 11.66 | 11.88 | 11.63 | 11.71 | +0.43% | 0.60 | 1.12% |
| 2026-04-28 | 11.87 | 11.88 | 11.64 | 11.66 | -1.93% | 0.65 | 1.22% |
| 2026-04-27 | 11.85 | 11.94 | 11.66 | 11.89 | +0.08% | 0.75 | 1.40% |
| 2026-04-24 | 11.77 | 12.04 | 11.76 | 11.88 | +0.51% | 0.82 | 1.51% |
| 2026-04-23 | 11.93 | 11.96 | 11.66 | 11.82 | -1.00% | 0.85 | 1.59% |