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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.31 | 15.31 | 15.10 | 15.31 | +9.99% | 3.49 | 5.00% |
| 2025-10-22 | 13.61 | 14.31 | 13.50 | 13.92 | +1.38% | 4.16 | 6.52% |
| 2025-10-21 | 13.21 | 14.17 | 13.06 | 13.73 | +3.47% | 5.07 | 8.15% |
| 2025-10-20 | 13.96 | 14.03 | 13.15 | 13.27 | -4.67% | 5.32 | 8.68% |
| 2025-10-17 | 13.99 | 14.85 | 13.81 | 13.92 | +1.53% | 6.66 | 10.22% |
| 2025-10-16 | 14.40 | 14.40 | 13.69 | 13.71 | -6.29% | 7.13 | 11.17% |
| 2025-10-15 | 15.36 | 15.97 | 14.63 | 14.63 | -9.97% | 10.06 | 14.63% |
| 2025-10-14 | 16.06 | 16.34 | 15.33 | 16.25 | +9.43% | 15.20 | 20.73% |
| 2025-10-13 | 13.59 | 14.85 | 13.59 | 14.85 | +10.00% | 3.19 | 4.80% |
| 2025-10-10 | 12.48 | 13.80 | 12.36 | 13.50 | +7.14% | 5.40 | 8.98% |
| 2025-10-09 | 12.82 | 12.85 | 12.30 | 12.60 | -1.41% | 2.66 | 4.64% |
| 2025-09-30 | 12.55 | 12.95 | 12.40 | 12.78 | +2.00% | 3.29 | 5.66% |
| 2025-09-29 | 12.31 | 12.77 | 12.07 | 12.53 | +1.62% | 2.51 | 4.41% |
| 2025-09-26 | 12.30 | 12.93 | 12.25 | 12.33 | -0.16% | 2.44 | 4.26% |
| 2025-09-25 | 12.51 | 12.60 | 12.30 | 12.35 | -2.37% | 2.45 | 4.32% |
| 2025-09-24 | 12.03 | 13.13 | 11.92 | 12.65 | +4.12% | 4.90 | 8.43% |
| 2025-09-23 | 12.06 | 12.19 | 11.73 | 12.15 | +0.58% | 2.07 | 3.81% |
| 2025-09-22 | 12.20 | 12.23 | 11.93 | 12.08 | -1.23% | 2.18 | 3.95% |
| 2025-09-19 | 12.08 | 12.50 | 12.08 | 12.23 | +0.99% | 3.61 | 6.43% |
| 2025-09-18 | 12.44 | 12.70 | 12.00 | 12.11 | -2.65% | 5.51 | 9.79% |