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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.23 | 13.27 | 13.08 | 13.17 | +0.08% | 1.08 | 1.79% |
| 2026-02-13 | 12.93 | 13.37 | 12.93 | 13.16 | +1.23% | 1.35 | 2.22% |
| 2026-02-12 | 13.13 | 13.23 | 12.90 | 13.00 | -1.22% | 0.92 | 1.55% |
| 2026-02-11 | 13.09 | 13.37 | 13.00 | 13.16 | +0.15% | 1.16 | 1.92% |
| 2026-02-10 | 12.95 | 13.25 | 12.86 | 13.14 | +1.47% | 1.38 | 2.30% |
| 2026-02-09 | 12.90 | 13.10 | 12.84 | 12.95 | +0.39% | 1.26 | 2.13% |
| 2026-02-06 | 12.38 | 13.10 | 12.29 | 12.90 | +3.70% | 2.07 | 3.54% |
| 2026-02-05 | 12.47 | 12.58 | 12.40 | 12.44 | -0.96% | 0.58 | 1.02% |
| 2026-02-04 | 12.42 | 12.57 | 12.35 | 12.56 | +0.72% | 0.84 | 1.47% |
| 2026-02-03 | 12.36 | 12.48 | 12.31 | 12.47 | +1.63% | 0.79 | 1.40% |
| 2026-02-02 | 12.60 | 12.78 | 12.25 | 12.27 | -3.00% | 1.00 | 1.74% |
| 2026-01-30 | 12.60 | 12.70 | 12.32 | 12.65 | +0.16% | 1.17 | 2.04% |
| 2026-01-29 | 13.11 | 13.18 | 12.52 | 12.63 | -3.44% | 2.10 | 3.58% |
| 2026-01-28 | 13.22 | 13.28 | 13.00 | 13.08 | -0.83% | 1.31 | 2.19% |
| 2026-01-27 | 13.38 | 13.45 | 13.10 | 13.19 | -1.71% | 1.95 | 3.23% |
| 2026-01-26 | 13.50 | 13.75 | 13.33 | 13.42 | -0.59% | 2.59 | 4.19% |
| 2026-01-23 | 13.31 | 13.66 | 13.21 | 13.50 | +1.66% | 3.42 | 5.56% |
| 2026-01-22 | 13.82 | 13.84 | 13.02 | 13.28 | -2.64% | 5.48 | 9.07% |
| 2026-01-21 | 12.36 | 13.64 | 12.35 | 13.64 | +10.00% | 3.83 | 6.27% |
| 2026-01-20 | 12.49 | 12.52 | 12.32 | 12.40 | -0.56% | 0.76 | 1.34% |