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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.95 | 11.06 | 10.78 | 10.93 | -1.17% | 2.98 | 5.95% |
| 2025-05-26 | 10.14 | 11.06 | 10.05 | 11.06 | +9.98% | 1.69 | 3.40% |
| 2025-05-23 | 10.20 | 10.36 | 10.05 | 10.06 | -1.84% | 0.72 | 1.54% |
| 2025-05-22 | 10.37 | 10.46 | 10.22 | 10.24 | -1.25% | 0.64 | 1.35% |
| 2025-05-21 | 10.61 | 10.62 | 10.33 | 10.37 | -2.34% | 0.82 | 1.71% |
| 2025-05-20 | 10.57 | 10.68 | 10.42 | 10.62 | +0.38% | 1.29 | 2.66% |
| 2025-05-19 | 10.23 | 10.93 | 10.23 | 10.58 | +4.62% | 2.31 | 4.73% |
| 2025-05-16 | 10.01 | 10.17 | 10.01 | 10.12 | +0.30% | 0.47 | 1.01% |
| 2025-05-15 | 10.19 | 10.28 | 10.06 | 10.09 | -1.46% | 0.80 | 1.72% |
| 2025-05-14 | 10.21 | 10.54 | 10.17 | 10.23 | +0.59% | 1.60 | 3.38% |
| 2025-05-13 | 10.33 | 10.35 | 10.12 | 10.17 | -0.58% | 0.58 | 1.23% |
| 2025-05-12 | 10.22 | 10.35 | 10.15 | 10.23 | +1.28% | 0.55 | 1.18% |
| 2025-05-09 | 10.16 | 10.21 | 10.07 | 10.11 | -0.68% | 0.63 | 1.35% |
| 2025-05-08 | 10.07 | 10.29 | 10.07 | 10.17 | +0.69% | 0.84 | 1.79% |
| 2025-05-07 | 10.26 | 10.32 | 10.05 | 10.11 | -0.59% | 0.82 | 1.75% |
| 2025-05-06 | 9.87 | 10.22 | 9.86 | 10.16 | +3.65% | 0.80 | 1.73% |