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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.35 | 12.47 | 12.20 | 12.47 | +0.73% | 0.73 | 1.29% |
| 2026-01-16 | 12.30 | 12.42 | 12.15 | 12.38 | +1.06% | 0.96 | 1.71% |
| 2026-01-15 | 12.20 | 12.38 | 12.13 | 12.25 | +0.25% | 0.86 | 1.54% |
| 2026-01-14 | 12.23 | 12.45 | 12.04 | 12.22 | 0.00% | 1.11 | 1.98% |
| 2026-01-13 | 12.55 | 12.59 | 12.19 | 12.22 | -2.47% | 1.21 | 2.14% |
| 2026-01-12 | 12.39 | 12.53 | 12.33 | 12.53 | +0.72% | 1.29 | 2.27% |
| 2026-01-09 | 12.32 | 12.48 | 12.25 | 12.44 | +0.73% | 1.07 | 1.90% |
| 2026-01-08 | 12.14 | 12.40 | 12.14 | 12.35 | +1.06% | 1.00 | 1.77% |
| 2026-01-07 | 12.43 | 12.48 | 12.17 | 12.22 | -2.16% | 1.34 | 2.38% |
| 2026-01-06 | 12.37 | 12.52 | 12.22 | 12.49 | +0.73% | 1.28 | 2.25% |
| 2026-01-05 | 12.16 | 12.50 | 12.12 | 12.40 | +1.47% | 1.17 | 2.08% |
| 2025-12-31 | 12.05 | 12.28 | 11.96 | 12.22 | +1.66% | 0.90 | 1.61% |
| 2025-12-30 | 12.10 | 12.17 | 12.01 | 12.02 | -0.83% | 0.54 | 0.98% |
| 2025-12-29 | 12.01 | 12.25 | 11.93 | 12.12 | +0.83% | 0.77 | 1.39% |
| 2025-12-26 | 12.06 | 12.15 | 11.99 | 12.02 | -0.83% | 0.67 | 1.21% |
| 2025-12-25 | 12.01 | 12.13 | 12.01 | 12.12 | +0.50% | 0.50 | 0.91% |
| 2025-12-24 | 11.89 | 12.12 | 11.86 | 12.06 | +1.43% | 0.57 | 1.05% |
| 2025-12-23 | 11.97 | 12.08 | 11.83 | 11.89 | -0.83% | 0.51 | 0.94% |
| 2025-12-22 | 11.99 | 12.13 | 11.98 | 11.99 | -0.08% | 0.63 | 1.14% |
| 2025-12-19 | 11.88 | 12.05 | 11.88 | 12.00 | +0.67% | 0.74 | 1.35% |