深纺织A (000045) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	11.33	11.19	-0.13	-1.15%	11.17	11.44	74120	8322	1.62%
2025-09-12	11.40	11.32	-0.08	-0.70%	11.27	11.41	88529	10045	1.94%
2025-09-11	11.24	11.40	0.11	0.97%	11.19	11.43	108832	12339	2.38%
2025-09-10	11.14	11.29	0.18	1.62%	11.07	11.33	100109	11249	2.19%
2025-09-09	11.21	11.11	-0.20	-1.77%	11.04	11.30	113958	12741	2.49%
2025-09-08	11.00	11.31	0.47	4.34%	11.00	11.49	221705	24954	4.85%
2025-09-05	10.54	10.84	0.34	3.24%	10.42	10.87	112249	11972	2.46%
2025-09-04	10.68	10.50	-0.13	-1.22%	10.35	10.78	119295	12666	2.61%
2025-09-03	10.87	10.63	-0.18	-1.67%	10.58	11.30	196837	21472	4.31%
2025-09-02	11.07	10.81	-0.31	-2.79%	10.73	11.13	103389	11228	2.26%
2025-09-01	11.11	11.12	0.02	0.18%	11.02	11.21	68251	7579	1.49%
2025-08-29	11.18	11.10	-0.14	-1.25%	11.09	11.23	71898	8004	1.57%
2025-08-28	11.07	11.24	0.17	1.54%	10.88	11.30	111542	12414	2.44%
2025-08-27	11.40	11.07	-0.39	-3.40%	11.06	11.44	126428	14251	2.77%
2025-08-26	11.39	11.46	0.06	0.53%	11.29	11.51	100553	11472	2.20%
2025-08-25	11.55	11.40	-0.11	-0.96%	11.26	11.56	143226	16308	3.13%
2025-08-22	11.49	11.51	-0.01	-0.09%	11.32	11.52	102125	11661	2.23%
2025-08-21	11.70	11.52	-0.22	-1.87%	11.46	11.74	119297	13809	2.61%
2025-08-20	11.52	11.74	0.14	1.21%	11.44	11.76	152442	17688	3.34%
2025-08-19	11.65	11.60	-0.08	-0.68%	11.49	11.74	129051	14966	2.82%
2025-08-18	11.56	11.68	0.35	3.09%	11.52	11.83	209556	24493	4.59%
2025-08-15	11.26	11.33	0.04	0.35%	11.18	11.36	146748	16536	3.21%
2025-08-14	11.65	11.29	-0.49	-4.16%	11.26	11.76	219353	25124	4.80%
2025-08-13	12.11	11.78	-0.26	-2.16%	11.72	12.23	298535	35639	6.53%
2025-08-12	11.67	12.04	0.54	4.70%	11.57	12.28	432389	51595	9.46%
2025-08-11	10.92	11.50	0.61	5.60%	10.92	11.70	267728	30566	5.86%
2025-08-08	10.94	10.89	-0.09	-0.82%	10.86	11.08	87460	9563	1.91%
2025-08-07	10.70	10.98	0.27	2.52%	10.68	11.02	140500	15267	3.07%
2025-08-06	10.75	10.71	-0.05	-0.46%	10.68	10.75	46592	4988	1.02%
2025-08-05	10.60	10.76	0.16	1.51%	10.59	10.76	83449	8943	1.83%
2025-08-04	10.43	10.60	0.06	0.57%	10.43	10.61	39159	4128	0.86%
2025-08-01	10.45	10.54	0.07	0.67%	10.44	10.57	37146	3902	0.81%
2025-07-31	10.56	10.47	-0.10	-0.95%	10.45	10.65	49861	5257	1.09%
2025-07-30	10.70	10.57	-0.10	-0.94%	10.45	10.70	71454	7555	1.56%
2025-07-29	10.80	10.67	-0.09	-0.84%	10.60	10.80	52694	5618	1.15%
2025-07-28	10.74	10.76	0.03	0.28%	10.71	10.82	68823	7408	1.51%
2025-07-25	10.57	10.73	0.13	1.23%	10.57	10.75	59656	6359	1.31%
2025-07-24	10.53	10.60	0.04	0.38%	10.53	10.61	53681	5674	1.17%
2025-07-23	10.67	10.56	-0.11	-1.03%	10.55	10.71	63534	6746	1.39%
2025-07-22	10.81	10.67	-0.10	-0.93%	10.62	10.81	63734	6799	1.39%
2025-07-21	10.71	10.77	-0.06	-0.55%	10.68	10.80	62690	6745	1.37%
2025-07-18	10.71	10.83	0.13	1.21%	10.58	10.89	83678	8955	1.83%
2025-07-17	10.62	10.70	0.10	0.94%	10.56	10.72	45263	4829	0.99%
2025-07-16	10.56	10.60	0.04	0.38%	10.54	10.64	40204	4260	0.88%
2025-07-15	10.69	10.56	-0.16	-1.49%	10.48	10.71	69827	7381	1.53%
2025-07-14	10.73	10.72	-0.01	-0.09%	10.70	10.82	65341	7020	1.43%
2025-07-11	11.00	10.73	-0.35	-3.16%	10.57	11.00	155343	16629	3.40%
2025-07-10	11.09	11.08	-0.05	-0.45%	10.96	11.16	53118	5874	1.16%
2025-07-09	11.20	11.13	-0.09	-0.80%	11.07	11.28	62982	7014	1.38%
2025-07-08	10.95	11.22	0.24	2.19%	10.91	11.27	101372	11299	2.22%
2025-07-07	10.88	10.98	0.08	0.73%	10.86	11.03	51201	5608	1.12%
2025-07-04	11.19	10.90	-0.32	-2.85%	10.89	11.22	93584	10304	2.05%
2025-07-03	11.19	11.22	0.03	0.27%	11.14	11.25	73380	8212	1.61%
2025-07-02	11.26	11.19	-0.05	-0.44%	11.04	11.36	134312	14970	2.94%
2025-07-01	11.08	11.24	0.15	1.35%	11.02	11.26	118459	13222	2.59%
2025-06-30	11.10	11.09	-0.01	-0.09%	11.00	11.17	93586	10367	2.05%
2025-06-27	11.05	11.10	0.07	0.63%	10.99	11.23	101052	11250	2.21%
2025-06-26	11.03	11.03	-0.03	-0.27%	11.02	11.25	73998	8216	1.62%
2025-06-25	11.09	11.06	-0.01	-0.09%	10.89	11.13	78709	8664	1.72%
2025-06-24	10.93	11.07	0.15	1.37%	10.92	11.14	82740	9144	1.81%
2025-06-23	10.60	10.92	0.19	1.77%	10.60	11.05	80242	8726	1.76%
2025-06-20	11.09	10.73	-0.37	-3.33%	10.73	11.15	104830	11382	2.29%
2025-06-19	11.00	11.10	0.01	0.09%	11.00	11.58	178021	20054	3.90%
2025-06-18	10.94	11.09	0.14	1.28%	10.71	11.14	105627	11574	2.31%
2025-06-17	10.95	10.95	0.04	0.37%	10.83	11.05	69596	7596	1.52%
2025-06-16	10.94	10.91	-0.10	-0.91%	10.87	11.06	65450	7177	1.43%
2025-06-13	11.26	11.01	-0.23	-2.05%	10.94	11.30	102756	11377	2.25%
2025-06-12	11.20	11.24	-0.01	-0.09%	11.14	11.34	76531	8582	1.67%
2025-06-11	11.40	11.25	0.00	0.00%	11.21	11.55	117646	13338	2.57%
2025-06-10	11.60	11.25	-0.35	-3.02%	11.12	11.61	135954	15418	2.97%
2025-06-09	11.40	11.60	0.09	0.78%	11.26	11.83	181565	20925	3.97%