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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.52 | 11.76 | 11.44 | 11.74 | +1.21% | 1.77 | 3.34% |
| 2025-08-19 | 11.65 | 11.74 | 11.49 | 11.60 | -0.68% | 1.50 | 2.82% |
| 2025-08-18 | 11.56 | 11.83 | 11.52 | 11.68 | +3.09% | 2.45 | 4.59% |
| 2025-08-15 | 11.26 | 11.36 | 11.18 | 11.33 | +0.35% | 1.65 | 3.21% |
| 2025-08-14 | 11.65 | 11.76 | 11.26 | 11.29 | -4.16% | 2.51 | 4.80% |
| 2025-08-13 | 12.11 | 12.23 | 11.72 | 11.78 | -2.16% | 3.56 | 6.53% |
| 2025-08-12 | 11.67 | 12.28 | 11.57 | 12.04 | +4.70% | 5.16 | 9.46% |
| 2025-08-11 | 10.92 | 11.70 | 10.92 | 11.50 | +5.60% | 3.06 | 5.86% |
| 2025-08-08 | 10.94 | 11.08 | 10.86 | 10.89 | -0.82% | 0.96 | 1.91% |
| 2025-08-07 | 10.70 | 11.02 | 10.68 | 10.98 | +2.52% | 1.53 | 3.07% |
| 2025-08-06 | 10.75 | 10.75 | 10.68 | 10.71 | -0.46% | 0.50 | 1.02% |
| 2025-08-05 | 10.60 | 10.76 | 10.59 | 10.76 | +1.51% | 0.89 | 1.83% |
| 2025-08-04 | 10.43 | 10.61 | 10.43 | 10.60 | +0.57% | 0.41 | 0.86% |
| 2025-08-01 | 10.45 | 10.57 | 10.44 | 10.54 | +0.67% | 0.39 | 0.81% |
| 2025-07-31 | 10.56 | 10.65 | 10.45 | 10.47 | -0.95% | 0.53 | 1.09% |
| 2025-07-30 | 10.70 | 10.70 | 10.45 | 10.57 | -0.94% | 0.76 | 1.56% |
| 2025-07-29 | 10.80 | 10.80 | 10.60 | 10.67 | -0.84% | 0.56 | 1.15% |
| 2025-07-28 | 10.74 | 10.82 | 10.71 | 10.76 | +0.28% | 0.74 | 1.51% |
| 2025-07-25 | 10.57 | 10.75 | 10.57 | 10.73 | +1.23% | 0.64 | 1.31% |
| 2025-07-24 | 10.53 | 10.61 | 10.53 | 10.60 | +0.38% | 0.57 | 1.17% |