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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.78 | 12.49 | 11.75 | 11.92 | +1.71% | 1.44 | 2.61% |
| 2025-12-17 | 11.66 | 11.73 | 11.44 | 11.72 | +0.51% | 0.62 | 1.17% |
| 2025-12-16 | 11.88 | 11.88 | 11.64 | 11.66 | -2.10% | 0.66 | 1.23% |
| 2025-12-15 | 11.88 | 12.00 | 11.81 | 11.91 | -0.42% | 0.49 | 0.91% |
| 2025-12-12 | 12.05 | 12.15 | 11.93 | 11.96 | -0.58% | 0.65 | 1.18% |
| 2025-12-11 | 12.33 | 12.37 | 12.02 | 12.03 | -2.51% | 0.73 | 1.31% |
| 2025-12-10 | 12.25 | 12.43 | 12.18 | 12.34 | +0.24% | 0.75 | 1.34% |
| 2025-12-09 | 12.32 | 12.56 | 12.25 | 12.31 | -0.24% | 0.92 | 1.63% |
| 2025-12-08 | 12.35 | 12.42 | 12.27 | 12.34 | +0.24% | 0.67 | 1.18% |
| 2025-12-05 | 12.15 | 12.34 | 11.96 | 12.31 | +1.57% | 0.67 | 1.20% |
| 2025-12-04 | 12.15 | 12.25 | 11.98 | 12.12 | -1.06% | 0.59 | 1.06% |
| 2025-12-03 | 12.38 | 12.45 | 12.20 | 12.25 | -1.45% | 0.63 | 1.13% |
| 2025-12-02 | 12.53 | 12.58 | 12.39 | 12.43 | -1.27% | 0.55 | 0.97% |
| 2025-12-01 | 12.51 | 12.61 | 12.41 | 12.59 | +0.80% | 0.86 | 1.51% |
| 2025-11-28 | 12.42 | 12.50 | 12.32 | 12.49 | +0.64% | 0.73 | 1.29% |
| 2025-11-27 | 12.59 | 12.71 | 12.38 | 12.41 | -2.28% | 1.74 | 3.05% |
| 2025-11-26 | 12.46 | 13.08 | 12.39 | 12.70 | +1.68% | 2.38 | 4.08% |
| 2025-11-25 | 12.27 | 12.57 | 12.25 | 12.49 | +1.88% | 0.91 | 1.59% |
| 2025-11-24 | 12.06 | 12.32 | 12.03 | 12.26 | +1.74% | 0.97 | 1.73% |
| 2025-11-21 | 12.37 | 12.53 | 12.02 | 12.05 | -3.52% | 1.12 | 2.00% |