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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.39 | 12.44 | 11.35 | 12.44 | +9.99% | 3.09 | 5.66% |
| 2025-09-16 | 11.18 | 11.31 | 11.17 | 11.31 | +1.07% | 0.76 | 1.48% |
| 2025-09-15 | 11.33 | 11.44 | 11.17 | 11.19 | -1.15% | 0.83 | 1.62% |
| 2025-09-12 | 11.40 | 11.41 | 11.27 | 11.32 | -0.70% | 1.00 | 1.94% |
| 2025-09-11 | 11.24 | 11.43 | 11.19 | 11.40 | +0.97% | 1.23 | 2.38% |
| 2025-09-10 | 11.14 | 11.33 | 11.07 | 11.29 | +1.62% | 1.12 | 2.19% |
| 2025-09-09 | 11.21 | 11.30 | 11.04 | 11.11 | -1.77% | 1.27 | 2.49% |
| 2025-09-08 | 11.00 | 11.49 | 11.00 | 11.31 | +4.34% | 2.50 | 4.85% |
| 2025-09-05 | 10.54 | 10.87 | 10.42 | 10.84 | +3.24% | 1.20 | 2.46% |
| 2025-09-04 | 10.68 | 10.78 | 10.35 | 10.50 | -1.22% | 1.27 | 2.61% |
| 2025-09-03 | 10.87 | 11.30 | 10.58 | 10.63 | -1.67% | 2.15 | 4.31% |
| 2025-09-02 | 11.07 | 11.13 | 10.73 | 10.81 | -2.79% | 1.12 | 2.26% |
| 2025-09-01 | 11.11 | 11.21 | 11.02 | 11.12 | +0.18% | 0.76 | 1.49% |
| 2025-08-29 | 11.18 | 11.23 | 11.09 | 11.10 | -1.25% | 0.80 | 1.57% |
| 2025-08-28 | 11.07 | 11.30 | 10.88 | 11.24 | +1.54% | 1.24 | 2.44% |
| 2025-08-27 | 11.40 | 11.44 | 11.06 | 11.07 | -3.40% | 1.43 | 2.77% |
| 2025-08-26 | 11.39 | 11.51 | 11.29 | 11.46 | +0.53% | 1.15 | 2.20% |
| 2025-08-25 | 11.55 | 11.56 | 11.26 | 11.40 | -0.96% | 1.63 | 3.13% |
| 2025-08-22 | 11.49 | 11.52 | 11.32 | 11.51 | -0.09% | 1.17 | 2.23% |
| 2025-08-21 | 11.70 | 11.74 | 11.46 | 11.52 | -1.87% | 1.38 | 2.61% |