当前位置: 爱股网 > 股票行情 > 深纺织Ａ(000045)股票行情

深纺织Ａ(000045)股票行情

深纺织Ａ(000045)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

深纺织Ａ(000045)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.85	13.63	-0.35	-2.50%	13.51	13.86	235125	32126.37	5.14%
2026-03-25	13.40	13.98	0.80	6.07%	13.27	13.98	361421	49411.41	7.91%
2026-03-24	12.99	13.18	0.45	3.53%	12.78	13.53	208449	27298.78	4.56%
2026-03-23	13.35	12.73	-0.87	-6.40%	12.60	13.57	291915	37982.68	6.39%
2026-03-20	13.37	13.60	0.31	2.33%	13.26	13.71	339741	45964.16	7.43%
2026-03-19	13.20	13.29	-0.09	-0.67%	13.11	13.49	152491	20288.33	3.34%
2026-03-18	12.80	13.38	0.58	4.53%	12.80	13.41	192450	25497.84	4.21%
2026-03-17	13.24	12.80	-0.36	-2.74%	12.80	13.35	89977	11744.92	1.97%
2026-03-16	12.90	13.16	0.20	1.54%	12.80	13.16	86822	11335.58	1.90%
2026-03-13	13.14	12.96	-0.18	-1.37%	12.91	13.25	82818	10842.46	1.81%
2026-03-12	13.29	13.14	-0.15	-1.13%	13.06	13.39	100889	13292.04	2.21%
2026-03-11	13.05	13.29	0.24	1.84%	12.98	13.33	151096	19950.57	3.31%
2026-03-10	12.68	13.05	0.54	4.32%	12.60	13.23	162301	21021.07	3.55%
2026-03-09	12.55	12.51	-0.27	-2.11%	12.34	12.82	113171	14151.83	2.48%
2026-03-06	12.91	12.78	-0.42	-3.18%	12.52	12.91	236971	30127.84	5.19%
2026-03-05	12.24	13.20	1.20	10.00%	12.24	13.20	152817	19891.98	3.34%
2026-03-04	12.16	12.00	-0.24	-1.96%	11.95	12.23	83492	10073.37	1.83%
2026-03-03	12.63	12.24	-0.40	-3.16%	12.20	12.94	104725	13161.87	2.29%
2026-03-02	12.98	12.64	-0.55	-4.17%	12.54	13.04	116205	14768.29	2.54%
2026-02-27	13.25	13.19	-0.10	-0.75%	13.11	13.26	71503	9412.48	1.56%
2026-02-26	13.24	13.29	0.05	0.38%	13.14	13.33	73337	9708.71	1.60%
2026-02-25	13.17	13.24	0.07	0.53%	13.14	13.31	78812	10425.50	1.72%
2026-02-24	13.23	13.17	0.01	0.08%	13.08	13.27	81739	10762.21	1.79%
2026-02-13	12.93	13.16	0.16	1.23%	12.93	13.37	101572	13463.76	2.22%
2026-02-12	13.13	13.00	-0.16	-1.22%	12.90	13.23	70921	9230.76	1.55%
2026-02-11	13.09	13.16	0.02	0.15%	13.00	13.37	87877	11588.53	1.92%
2026-02-10	12.95	13.14	0.19	1.47%	12.86	13.25	105253	13841.26	2.30%
2026-02-09	12.90	12.95	0.05	0.39%	12.84	13.10	97514	12620.48	2.13%
2026-02-06	12.38	12.90	0.46	3.70%	12.29	13.10	161904	20709.16	3.54%
2026-02-05	12.47	12.44	-0.12	-0.96%	12.40	12.58	46771	5830.19	1.02%
2026-02-04	12.42	12.56	0.09	0.72%	12.35	12.57	67078	8371.86	1.47%
2026-02-03	12.36	12.47	0.20	1.63%	12.31	12.48	63891	7924.75	1.40%
2026-02-02	12.60	12.27	-0.38	-3.00%	12.25	12.78	79706	9963.84	1.74%
2026-01-30	12.60	12.65	0.02	0.16%	12.32	12.70	93147	11693.64	2.04%
2026-01-29	13.11	12.63	-0.45	-3.44%	12.52	13.18	163528	21023.67	3.58%
2026-01-28	13.22	13.08	-0.11	-0.83%	13.00	13.28	99984	13121.86	2.19%
2026-01-27	13.38	13.19	-0.23	-1.71%	13.10	13.45	147617	19497.63	3.23%
2026-01-26	13.50	13.42	-0.08	-0.59%	13.33	13.75	191331	25860.98	4.19%
2026-01-23	13.31	13.50	0.22	1.66%	13.21	13.66	253981	34173.69	5.56%
2026-01-22	13.82	13.28	-0.36	-2.64%	13.02	13.84	414530	54804.43	9.07%
2026-01-21	12.36	13.64	1.24	10.00%	12.35	13.64	286565	38313.99	6.27%
2026-01-20	12.49	12.40	-0.07	-0.56%	12.32	12.52	61163	7591.63	1.34%
2026-01-19	12.35	12.47	0.09	0.73%	12.20	12.47	59159	7323.24	1.29%
2026-01-16	12.30	12.38	0.13	1.06%	12.15	12.42	78130	9610.21	1.71%
2026-01-15	12.20	12.25	0.03	0.25%	12.13	12.38	70226	8597.67	1.54%
2026-01-14	12.23	12.22	0.00	0.00%	12.04	12.45	90455	11095.82	1.98%
2026-01-13	12.55	12.22	-0.31	-2.47%	12.19	12.59	97852	12083.61	2.14%
2026-01-12	12.39	12.53	0.09	0.72%	12.33	12.53	103782	12912.89	2.27%
2026-01-09	12.32	12.44	0.09	0.73%	12.25	12.48	86689	10719.06	1.90%
2026-01-08	12.14	12.35	0.13	1.06%	12.14	12.40	80934	9959.43	1.77%
2026-01-07	12.43	12.22	-0.27	-2.16%	12.17	12.48	108889	13392.58	2.38%
2026-01-06	12.37	12.49	0.09	0.73%	12.22	12.52	102873	12779.48	2.25%
2026-01-05	12.16	12.40	0.18	1.47%	12.12	12.50	95196	11741.52	2.08%
2025-12-31	12.05	12.22	0.20	1.66%	11.96	12.28	73520	8952.63	1.61%
2025-12-30	12.10	12.02	-0.10	-0.83%	12.01	12.17	44661	5388.37	0.98%
2025-12-29	12.01	12.12	0.10	0.83%	11.93	12.25	63505	7701.48	1.39%
2025-12-26	12.06	12.02	-0.10	-0.83%	11.99	12.15	55302	6673.35	1.21%
2025-12-25	12.01	12.12	0.06	0.50%	12.01	12.13	41593	5027.50	0.91%
2025-12-24	11.89	12.06	0.17	1.43%	11.86	12.12	47794	5747.59	1.05%
2025-12-23	11.97	11.89	-0.10	-0.83%	11.83	12.08	42914	5118.67	0.94%
2025-12-22	11.99	11.99	-0.01	-0.08%	11.98	12.13	52015	6273.53	1.14%
2025-12-19	11.88	12.00	0.08	0.67%	11.88	12.05	61699	7389.55	1.35%
2025-12-18	11.78	11.92	0.20	1.71%	11.75	12.49	119248	14424.38	2.61%
2025-12-17	11.66	11.72	0.06	0.51%	11.44	11.73	53288	6176.29	1.17%
2025-12-16	11.88	11.66	-0.25	-2.10%	11.64	11.88	56348	6597.14	1.23%
2025-12-15	11.88	11.91	-0.05	-0.42%	11.81	12.00	41372	4926.74	0.91%
2025-12-12	12.05	11.96	-0.07	-0.58%	11.93	12.15	53983	6504.04	1.18%
2025-12-11	12.33	12.03	-0.31	-2.51%	12.02	12.37	59929	7265.71	1.31%
2025-12-10	12.25	12.34	0.03	0.24%	12.18	12.43	61092	7508.58	1.34%
2025-12-09	12.32	12.31	-0.03	-0.24%	12.25	12.56	74605	9221.92	1.63%
2025-12-08	12.35	12.34	0.03	0.24%	12.27	12.42	54142	6685.34	1.18%
2025-12-05	12.15	12.31	0.19	1.57%	11.96	12.34	55059	6706.33	1.20%
2025-12-04	12.15	12.12	-0.13	-1.06%	11.98	12.25	48402	5860.80	1.06%
2025-12-03	12.38	12.25	-0.18	-1.45%	12.20	12.45	51448	6322.56	1.13%
2025-12-02	12.53	12.43	-0.16	-1.27%	12.39	12.58	44195	5495.53	0.97%
2025-12-01	12.51	12.59	0.10	0.80%	12.41	12.61	69019	8648.30	1.51%
2025-11-28	12.42	12.49	0.08	0.64%	12.32	12.50	58995	7326.74	1.29%
2025-11-27	12.59	12.41	-0.29	-2.28%	12.38	12.71	139403	17434.03	3.05%
2025-11-26	12.46	12.70	0.21	1.68%	12.39	13.08	186382	23779.19	4.08%
2025-11-25	12.27	12.49	0.23	1.88%	12.25	12.57	72747	9054.49	1.59%

深证大盘股票行情在线 K线走势图

深纺织Ａ(000045)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58