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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.09 | 11.13 | 10.89 | 11.06 | -0.09% | 0.87 | 1.72% |
| 2025-06-24 | 10.93 | 11.14 | 10.92 | 11.07 | +1.37% | 0.91 | 1.81% |
| 2025-06-23 | 10.60 | 11.05 | 10.60 | 10.92 | +1.77% | 0.87 | 1.76% |
| 2025-06-20 | 11.09 | 11.15 | 10.73 | 10.73 | -3.33% | 1.14 | 2.29% |
| 2025-06-19 | 11.00 | 11.58 | 11.00 | 11.10 | +0.09% | 2.01 | 3.90% |
| 2025-06-18 | 10.94 | 11.14 | 10.71 | 11.09 | +1.28% | 1.16 | 2.31% |
| 2025-06-17 | 10.95 | 11.05 | 10.83 | 10.95 | +0.37% | 0.76 | 1.52% |
| 2025-06-16 | 10.94 | 11.06 | 10.87 | 10.91 | -0.91% | 0.72 | 1.43% |
| 2025-06-13 | 11.26 | 11.30 | 10.94 | 11.01 | -2.05% | 1.14 | 2.25% |
| 2025-06-12 | 11.20 | 11.34 | 11.14 | 11.24 | -0.09% | 0.86 | 1.67% |
| 2025-06-11 | 11.40 | 11.55 | 11.21 | 11.25 | 0.00% | 1.33 | 2.57% |
| 2025-06-10 | 11.60 | 11.61 | 11.12 | 11.25 | -3.02% | 1.54 | 2.97% |
| 2025-06-09 | 11.40 | 11.83 | 11.26 | 11.60 | +0.78% | 2.09 | 3.97% |
| 2025-06-06 | 11.09 | 11.88 | 11.00 | 11.51 | +3.88% | 2.76 | 5.30% |
| 2025-06-05 | 11.42 | 11.42 | 11.04 | 11.08 | -3.06% | 1.85 | 3.64% |
| 2025-06-04 | 11.08 | 11.47 | 11.00 | 11.43 | +3.25% | 2.75 | 5.33% |
| 2025-06-03 | 10.94 | 11.15 | 10.85 | 11.07 | +0.45% | 1.89 | 3.74% |
| 2025-05-30 | 10.96 | 11.11 | 10.81 | 11.02 | +0.55% | 2.09 | 4.16% |
| 2025-05-29 | 10.91 | 11.05 | 10.79 | 10.96 | +0.74% | 1.83 | 3.67% |
| 2025-05-28 | 10.86 | 11.15 | 10.80 | 10.88 | -0.46% | 2.09 | 4.18% |