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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.67 | 10.71 | 10.55 | 10.56 | -1.03% | 0.67 | 1.39% |
| 2025-07-22 | 10.81 | 10.81 | 10.62 | 10.67 | -0.93% | 0.68 | 1.39% |
| 2025-07-21 | 10.71 | 10.80 | 10.68 | 10.77 | -0.55% | 0.67 | 1.37% |
| 2025-07-18 | 10.71 | 10.89 | 10.58 | 10.83 | +1.22% | 0.90 | 1.83% |
| 2025-07-17 | 10.62 | 10.72 | 10.56 | 10.70 | +0.94% | 0.48 | 0.99% |
| 2025-07-16 | 10.56 | 10.64 | 10.54 | 10.60 | +0.38% | 0.43 | 0.88% |
| 2025-07-15 | 10.69 | 10.71 | 10.48 | 10.56 | -1.49% | 0.74 | 1.53% |
| 2025-07-14 | 10.73 | 10.82 | 10.70 | 10.72 | -0.09% | 0.70 | 1.43% |
| 2025-07-11 | 11.00 | 11.00 | 10.57 | 10.73 | -3.16% | 1.66 | 3.40% |
| 2025-07-10 | 11.09 | 11.16 | 10.96 | 11.08 | -0.45% | 0.59 | 1.16% |
| 2025-07-09 | 11.20 | 11.28 | 11.07 | 11.13 | -0.80% | 0.70 | 1.38% |
| 2025-07-08 | 10.95 | 11.27 | 10.91 | 11.22 | +2.19% | 1.13 | 2.22% |
| 2025-07-07 | 10.88 | 11.03 | 10.86 | 10.98 | +0.73% | 0.56 | 1.12% |
| 2025-07-04 | 11.19 | 11.22 | 10.89 | 10.90 | -2.85% | 1.03 | 2.05% |
| 2025-07-03 | 11.19 | 11.25 | 11.14 | 11.22 | +0.27% | 0.82 | 1.61% |
| 2025-07-02 | 11.26 | 11.36 | 11.04 | 11.19 | -0.44% | 1.50 | 2.94% |
| 2025-07-01 | 11.08 | 11.26 | 11.02 | 11.24 | +1.35% | 1.32 | 2.59% |
| 2025-06-30 | 11.10 | 11.17 | 11.00 | 11.09 | -0.09% | 1.04 | 2.05% |
| 2025-06-27 | 11.05 | 11.23 | 10.99 | 11.10 | +0.63% | 1.13 | 2.21% |
| 2025-06-26 | 11.03 | 11.25 | 11.02 | 11.03 | -0.27% | 0.82 | 1.62% |