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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.52 | 12.71 | 12.45 | 12.49 | -0.16% | 0.80 | 1.39% |
| 2025-11-19 | 12.70 | 12.78 | 12.47 | 12.51 | -2.19% | 1.13 | 1.96% |
| 2025-11-18 | 12.85 | 12.87 | 12.64 | 12.79 | -0.93% | 1.03 | 1.77% |
| 2025-11-17 | 12.86 | 12.95 | 12.58 | 12.91 | +0.16% | 1.17 | 2.01% |
| 2025-11-14 | 12.83 | 13.13 | 12.76 | 12.89 | +0.16% | 1.33 | 2.24% |
| 2025-11-13 | 12.80 | 12.96 | 12.73 | 12.87 | -0.16% | 0.96 | 1.63% |
| 2025-11-12 | 12.98 | 13.02 | 12.70 | 12.89 | -0.69% | 1.23 | 2.10% |
| 2025-11-11 | 12.88 | 13.05 | 12.85 | 12.98 | +0.78% | 1.33 | 2.23% |
| 2025-11-10 | 12.89 | 12.96 | 12.82 | 12.88 | -0.08% | 1.06 | 1.80% |
| 2025-11-07 | 12.98 | 12.99 | 12.84 | 12.89 | -1.45% | 1.15 | 1.95% |
| 2025-11-06 | 13.09 | 13.19 | 12.94 | 13.08 | -0.46% | 1.27 | 2.12% |
| 2025-11-05 | 12.99 | 13.20 | 12.85 | 13.14 | -0.08% | 1.22 | 2.03% |
| 2025-11-04 | 13.42 | 13.46 | 13.04 | 13.15 | -2.38% | 1.63 | 2.70% |
| 2025-11-03 | 13.41 | 13.48 | 13.13 | 13.47 | -0.07% | 2.01 | 3.31% |
| 2025-10-31 | 13.35 | 13.66 | 13.24 | 13.48 | +1.13% | 1.93 | 3.13% |
| 2025-10-30 | 13.90 | 13.93 | 13.30 | 13.33 | -4.38% | 3.34 | 5.45% |
| 2025-10-29 | 13.85 | 14.18 | 13.75 | 13.94 | +0.58% | 3.82 | 5.98% |
| 2025-10-28 | 14.00 | 14.07 | 13.67 | 13.86 | -0.43% | 3.68 | 5.81% |
| 2025-10-27 | 14.33 | 14.42 | 13.87 | 13.92 | -1.90% | 4.52 | 7.02% |
| 2025-10-24 | 14.99 | 15.07 | 14.12 | 14.19 | -7.32% | 7.63 | 11.57% |