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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.99 | 13.53 | 12.78 | 13.18 | +3.54% | 2.73 | 4.56% |
| 2026-03-23 | 13.35 | 13.57 | 12.60 | 12.73 | -6.40% | 3.80 | 6.39% |
| 2026-03-20 | 13.37 | 13.71 | 13.26 | 13.60 | +2.33% | 4.60 | 7.43% |
| 2026-03-19 | 13.20 | 13.49 | 13.11 | 13.29 | -0.67% | 2.03 | 3.34% |
| 2026-03-18 | 12.80 | 13.41 | 12.80 | 13.38 | +4.53% | 2.55 | 4.21% |
| 2026-03-17 | 13.24 | 13.35 | 12.80 | 12.80 | -2.74% | 1.17 | 1.97% |
| 2026-03-16 | 12.90 | 13.16 | 12.80 | 13.16 | +1.54% | 1.13 | 1.90% |
| 2026-03-13 | 13.14 | 13.25 | 12.91 | 12.96 | -1.37% | 1.08 | 1.81% |
| 2026-03-12 | 13.29 | 13.39 | 13.06 | 13.14 | -1.13% | 1.33 | 2.21% |
| 2026-03-11 | 13.05 | 13.33 | 12.98 | 13.29 | +1.84% | 2.00 | 3.31% |
| 2026-03-10 | 12.68 | 13.23 | 12.60 | 13.05 | +4.32% | 2.10 | 3.55% |
| 2026-03-09 | 12.55 | 12.82 | 12.34 | 12.51 | -2.11% | 1.42 | 2.48% |
| 2026-03-06 | 12.91 | 12.91 | 12.52 | 12.78 | -3.18% | 3.01 | 5.19% |
| 2026-03-05 | 12.24 | 13.20 | 12.24 | 13.20 | +10.00% | 1.99 | 3.34% |
| 2026-03-04 | 12.16 | 12.23 | 11.95 | 12.00 | -1.96% | 1.01 | 1.83% |
| 2026-03-03 | 12.63 | 12.94 | 12.20 | 12.24 | -3.16% | 1.32 | 2.29% |
| 2026-03-02 | 12.98 | 13.04 | 12.54 | 12.64 | -4.17% | 1.48 | 2.54% |
| 2026-02-27 | 13.25 | 13.26 | 13.11 | 13.19 | -0.75% | 0.94 | 1.56% |
| 2026-02-26 | 13.24 | 13.33 | 13.14 | 13.29 | +0.38% | 0.97 | 1.60% |
| 2026-02-25 | 13.17 | 13.31 | 13.14 | 13.24 | +0.53% | 1.04 | 1.72% |