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
2026-05-06	12.07	12.14	0.13	1.08%	12.01	12.22	80411	9769	1.76%
2026-04-30	11.74	12.01	0.30	2.56%	11.73	12.06	82986	9936	1.82%
2026-04-29	11.66	11.71	0.05	0.43%	11.63	11.88	51084	6006	1.12%
2026-04-28	11.87	11.66	-0.23	-1.93%	11.64	11.88	55679	6523	1.22%
2026-04-27	11.85	11.89	0.01	0.08%	11.66	11.94	63825	7548	1.40%
2026-04-24	11.77	11.88	0.06	0.51%	11.76	12.04	69020	8230	1.51%
2026-04-23	11.93	11.82	-0.12	-1.01%	11.66	11.96	72677	8545	1.59%
2026-04-22	11.99	11.94	-0.16	-1.32%	11.89	12.02	64479	7696	1.41%
2026-04-21	11.85	12.10	0.21	1.77%	11.55	12.17	136557	16169	2.99%
2026-04-20	11.93	11.89	-0.08	-0.67%	11.81	11.99	90154	10701	1.97%
2026-04-17	12.10	11.97	-0.19	-1.56%	11.93	12.10	68196	8172	1.49%
2026-04-16	12.04	12.16	0.13	1.08%	11.80	12.17	101857	12187	2.23%
2026-04-15	12.19	12.03	-0.12	-0.99%	12.02	12.22	66130	7986	1.45%
2026-04-14	12.09	12.15	0.11	0.91%	12.00	12.17	86103	10401	1.88%
2026-04-13	12.15	12.04	-0.13	-1.07%	12.00	12.23	91196	11004	2.00%
2026-04-10	12.19	12.17	0.05	0.41%	12.16	12.43	90906	11156	1.99%
2026-04-09	12.43	12.12	-0.43	-3.43%	12.09	12.43	115889	14194	2.54%
2026-04-08	12.45	12.55	0.26	2.12%	12.40	12.62	125319	15704	2.74%
2026-04-07	12.17	12.29	0.09	0.74%	12.01	12.34	105494	12863	2.31%
2026-04-03	12.78	12.20	-0.57	-4.46%	12.12	12.89	142260	17574	3.11%
2026-04-02	13.55	12.77	-0.92	-6.72%	12.75	13.60	212618	27818	4.65%
2026-04-01	14.10	13.69	-0.28	-2.00%	13.41	14.13	214986	29487	4.70%
2026-03-31	14.35	13.97	-0.58	-3.99%	13.65	14.91	302908	43296	6.63%
2026-03-30	14.03	14.55	0.14	0.97%	13.80	14.84	327301	46381	7.16%
2026-03-27	13.49	14.41	0.78	5.72%	13.31	14.42	364046	50918	7.97%
2026-03-26	13.85	13.63	-0.35	-2.50%	13.51	13.86	235125	32126	5.14%
2026-03-25	13.40	13.98	0.80	6.07%	13.27	13.98	361421	49411	7.91%
2026-03-24	12.99	13.18	0.45	3.53%	12.78	13.53	208449	27298	4.56%
2026-03-23	13.35	12.73	-0.87	-6.40%	12.60	13.57	291915	37982	6.39%
2026-03-20	13.37	13.60	0.31	2.33%	13.26	13.71	339741	45964	7.43%
2026-03-19	13.20	13.29	-0.09	-0.67%	13.11	13.49	152491	20288	3.34%
2026-03-18	12.80	13.38	0.58	4.53%	12.80	13.41	192450	25497	4.21%
2026-03-17	13.24	12.80	-0.36	-2.74%	12.80	13.35	89977	11744	1.97%
2026-03-16	12.90	13.16	0.20	1.54%	12.80	13.16	86822	11335	1.90%
2026-03-13	13.14	12.96	-0.18	-1.37%	12.91	13.25	82818	10842	1.81%
2026-03-12	13.29	13.14	-0.15	-1.13%	13.06	13.39	100889	13292	2.21%
2026-03-11	13.05	13.29	0.24	1.84%	12.98	13.33	151096	19950	3.31%
2026-03-10	12.68	13.05	0.54	4.32%	12.60	13.23	162301	21021	3.55%
2026-03-09	12.55	12.51	-0.27	-2.11%	12.34	12.82	113171	14151	2.48%
2026-03-06	12.91	12.78	-0.42	-3.18%	12.52	12.91	236971	30127	5.19%
2026-03-05	12.24	13.20	1.20	10.00%	12.24	13.20	152817	19891	3.34%
2026-03-04	12.16	12.00	-0.24	-1.96%	11.95	12.23	83492	10073	1.83%
2026-03-03	12.63	12.24	-0.40	-3.16%	12.20	12.94	104725	13161	2.29%
2026-03-02	12.98	12.64	-0.55	-4.17%	12.54	13.04	116205	14768	2.54%
2026-02-27	13.25	13.19	-0.10	-0.75%	13.11	13.26	71503	9412	1.56%
2026-02-26	13.24	13.29	0.05	0.38%	13.14	13.33	73337	9708	1.60%
2026-02-25	13.17	13.24	0.07	0.53%	13.14	13.31	78812	10425	1.72%
2026-02-24	13.23	13.17	0.01	0.08%	13.08	13.27	81739	10762	1.79%
2026-02-13	12.93	13.16	0.16	1.23%	12.93	13.37	101572	13463	2.22%
2026-02-12	13.13	13.00	-0.16	-1.22%	12.90	13.23	70921	9230	1.55%
2026-02-11	13.09	13.16	0.02	0.15%	13.00	13.37	87877	11588	1.92%
2026-02-10	12.95	13.14	0.19	1.47%	12.86	13.25	105253	13841	2.30%
2026-02-09	12.90	12.95	0.05	0.39%	12.84	13.10	97514	12620	2.13%
2026-02-06	12.38	12.90	0.46	3.70%	12.29	13.10	161904	20709	3.54%
2026-02-05	12.47	12.44	-0.12	-0.96%	12.40	12.58	46771	5830	1.02%
2026-02-04	12.42	12.56	0.09	0.72%	12.35	12.57	67078	8371	1.47%
2026-02-03	12.36	12.47	0.20	1.63%	12.31	12.48	63891	7924	1.40%
2026-02-02	12.60	12.27	-0.38	-3.00%	12.25	12.78	79706	9963	1.74%
2026-01-30	12.60	12.65	0.02	0.16%	12.32	12.70	93147	11693	2.04%
2026-01-29	13.11	12.63	-0.45	-3.44%	12.52	13.18	163528	21023	3.58%
2026-01-28	13.22	13.08	-0.11	-0.83%	13.00	13.28	99984	13121	2.19%
2026-01-27	13.38	13.19	-0.23	-1.71%	13.10	13.45	147617	19497	3.23%