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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.99 | 12.02 | 11.89 | 11.94 | -1.32% | 0.77 | 1.41% |
| 2026-04-21 | 11.85 | 12.17 | 11.55 | 12.10 | +1.77% | 1.62 | 2.99% |
| 2026-04-20 | 11.93 | 11.99 | 11.81 | 11.89 | -0.67% | 1.07 | 1.97% |
| 2026-04-17 | 12.10 | 12.10 | 11.93 | 11.97 | -1.56% | 0.82 | 1.49% |
| 2026-04-16 | 12.04 | 12.17 | 11.80 | 12.16 | +1.08% | 1.22 | 2.23% |
| 2026-04-15 | 12.19 | 12.22 | 12.02 | 12.03 | -0.99% | 0.80 | 1.45% |
| 2026-04-14 | 12.09 | 12.17 | 12.00 | 12.15 | +0.91% | 1.04 | 1.88% |
| 2026-04-13 | 12.15 | 12.23 | 12.00 | 12.04 | -1.07% | 1.10 | 2.00% |
| 2026-04-10 | 12.19 | 12.43 | 12.16 | 12.17 | +0.41% | 1.12 | 1.99% |
| 2026-04-09 | 12.43 | 12.43 | 12.09 | 12.12 | -3.43% | 1.42 | 2.54% |
| 2026-04-08 | 12.45 | 12.62 | 12.40 | 12.55 | +2.12% | 1.57 | 2.74% |
| 2026-04-07 | 12.17 | 12.34 | 12.01 | 12.29 | +0.74% | 1.29 | 2.31% |
| 2026-04-03 | 12.78 | 12.89 | 12.12 | 12.20 | -4.46% | 1.76 | 3.11% |
| 2026-04-02 | 13.55 | 13.60 | 12.75 | 12.77 | -6.72% | 2.78 | 4.65% |
| 2026-04-01 | 14.10 | 14.13 | 13.41 | 13.69 | -2.00% | 2.95 | 4.70% |
| 2026-03-31 | 14.35 | 14.91 | 13.65 | 13.97 | -3.99% | 4.33 | 6.63% |
| 2026-03-30 | 14.03 | 14.84 | 13.80 | 14.55 | +0.97% | 4.64 | 7.16% |
| 2026-03-27 | 13.49 | 14.42 | 13.31 | 14.41 | +5.72% | 5.09 | 7.97% |
| 2026-03-26 | 13.85 | 13.86 | 13.51 | 13.63 | -2.50% | 3.21 | 5.14% |
| 2026-03-25 | 13.40 | 13.98 | 13.27 | 13.98 | +6.07% | 4.94 | 7.91% |