深纺织Ａ(000045)股票信息
| 股票代码 | 000045 |
| 股票名称 | 深纺织Ａ |
| 最新价/元 | 10.24 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 10.24 |
| 卖出/元 | 10.25 |
| 昨收/元 | 10.17 |
| 今开/元 | 10.13 |
| 最高/元 | 10.36 |
| 最低/元 | 10.13 |
| 成交量/手 | 81946.00 |
| 成交额/万 | 8418.25 |
| 股净值/元 | 56.89 |
| 市净率 | 1.75 |
| 总市值/万 | 518678.37 |
| 流通值/万 | 467895.14 |
| 换手率/% | 1.79 |
| 入市日期 | 1994-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
深纺织Ａ(000045)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 10.13 | 10.24 | 0.07 | 0.69 | 81946.00 | 8418.25 | 1.79 |
| 2025-05-07 | 10.33 | 10.17 | -0.06 | -0.59 | 80047.00 | 8208.51 | 1.75 |
| 2025-05-06 | 9.93 | 10.23 | 0.36 | 3.65 | 78863.00 | 8011.82 | 1.73 |
| 2025-04-30 | 9.88 | 9.87 | 0.06 | 0.61 | 47597.00 | 4712.41 | 1.04 |
| 2025-04-29 | 9.63 | 9.81 | 0.13 | 1.34 | 64296.00 | 6300.26 | 1.41 |
| 2025-04-28 | 10.00 | 9.68 | -0.30 | -3.01 | 66805.00 | 6517.05 | 1.46 |
| 2025-04-25 | 9.95 | 9.98 | 0.11 | 1.11 | 61190.00 | 6106.95 | 1.34 |
| 2025-04-24 | 10.00 | 9.87 | -0.15 | -1.50 | 64332.00 | 6375.31 | 1.41 |
| 2025-04-23 | 9.93 | 10.02 | 0.11 | 1.11 | 76967.00 | 7710.26 | 1.68 |
| 2025-04-22 | 9.76 | 9.91 | 0.11 | 1.12 | 89917.02 | 8881.52 | 1.97 |
| 2025-04-21 | 9.53 | 9.80 | 0.22 | 2.30 | 73836.02 | 7162.83 | 1.62 |
| 2025-04-18 | 9.53 | 9.58 | 0.05 | 0.53 | 54073.00 | 5133.41 | 1.18 |
| 2025-04-17 | 9.48 | 9.53 | -0.02 | -0.21 | 56048.00 | 5393.96 | 1.23 |
| 2025-04-16 | 9.67 | 9.55 | -0.19 | -1.95 | 68786.22 | 6610.81 | 1.51 |
| 2025-04-15 | 9.79 | 9.74 | -0.12 | -1.22 | 64546.01 | 6280.45 | 1.41 |
| 2025-04-14 | 9.87 | 9.86 | 0.17 | 1.75 | 96252.00 | 9485.40 | 2.11 |
| 2025-04-11 | 9.39 | 9.69 | 0.21 | 2.22 | 115826.52 | 11153.98 | 2.53 |
| 2025-04-10 | 9.45 | 9.48 | 0.23 | 2.49 | 134761.83 | 12915.09 | 2.95 |
| 2025-04-09 | 8.98 | 9.25 | 0.02 | 0.22 | 154845.01 | 13894.13 | 3.39 |
| 2025-04-08 | 9.90 | 9.23 | -0.87 | -8.61 | 239180.20 | 22274.94 | 5.23 |
| 2025-04-07 | 10.40 | 10.10 | -1.12 | -9.98 | 63099.00 | 6421.60 | 1.38 |
| 2025-04-03 | 11.42 | 11.22 | -0.40 | -3.44 | 165006.18 | 18660.30 | 3.61 |
| 2025-04-02 | 11.74 | 11.62 | -0.35 | -2.92 | 185463.00 | 21748.06 | 4.06 |
| 2025-04-01 | 11.46 | 11.97 | 0.40 | 3.46 | 310005.21 | 36141.25 | 6.78 |
| 2025-03-31 | 11.42 | 11.57 | 0.13 | 1.14 | 320330.89 | 37454.11 | 7.01 |
| 2025-03-28 | 11.19 | 11.44 | 0.19 | 1.69 | 283396.51 | 32144.04 | 6.20 |
| 2025-03-27 | 10.73 | 11.25 | 0.42 | 3.88 | 179340.01 | 19962.16 | 3.92 |
| 2025-03-26 | 10.65 | 10.83 | 0.13 | 1.22 | 37874.18 | 4085.07 | 0.83 |
| 2025-03-25 | 10.74 | 10.70 | -0.05 | -0.47 | 42421.18 | 4527.60 | 0.93 |
| 2025-03-24 | 10.96 | 10.75 | -0.22 | -2.01 | 73434.00 | 7883.56 | 1.61 |
| 2025-03-21 | 11.16 | 10.97 | -0.23 | -2.05 | 79700.00 | 8760.15 | 1.74 |
| 2025-03-20 | 11.32 | 11.20 | -0.12 | -1.06 | 79831.17 | 8977.21 | 1.75 |
| 2025-03-19 | 11.19 | 11.32 | 0.06 | 0.53 | 167794.18 | 19290.18 | 3.67 |
| 2025-03-18 | 11.36 | 11.26 | -0.09 | -0.79 | 77610.00 | 8721.54 | 1.70 |
| 2025-03-17 | 11.12 | 11.35 | 0.26 | 2.34 | 111032.00 | 12527.18 | 2.43 |
| 2025-03-14 | 10.98 | 11.09 | 0.11 | 1.00 | 98431.00 | 10814.89 | 2.15 |
| 2025-03-13 | 11.20 | 10.98 | -0.31 | -2.75 | 129358.00 | 14212.79 | 2.83 |
| 2025-03-12 | 10.89 | 11.29 | 0.44 | 4.06 | 214213.01 | 23986.37 | 4.69 |
| 2025-03-11 | 10.74 | 10.85 | -0.01 | -0.09 | 96522.00 | 10373.20 | 2.11 |
| 2025-03-10 | 10.60 | 10.86 | 0.21 | 1.97 | 131443.28 | 14231.71 | 2.88 |
| 2025-03-07 | 10.51 | 10.65 | 0.09 | 0.85 | 155864.02 | 16635.09 | 3.41 |
| 2025-03-06 | 10.45 | 10.56 | 0.11 | 1.05 | 84188.00 | 8862.37 | 1.84 |
| 2025-03-05 | 10.61 | 10.45 | -0.15 | -1.42 | 72894.27 | 7588.75 | 1.60 |
| 2025-03-04 | 10.36 | 10.60 | 0.18 | 1.73 | 79045.00 | 8338.47 | 1.73 |
| 2025-03-03 | 10.33 | 10.42 | 0.12 | 1.17 | 104592.00 | 10964.47 | 2.29 |
| 2025-02-28 | 10.85 | 10.30 | -0.57 | -5.24 | 134679.66 | 14119.30 | 2.95 |
| 2025-02-27 | 10.64 | 10.87 | 0.23 | 2.16 | 199707.03 | 21657.24 | 4.37 |
| 2025-02-26 | 10.66 | 10.64 | 0.06 | 0.57 | 56477.91 | 5999.58 | 1.24 |
| 2025-02-25 | 10.50 | 10.58 | -0.02 | -0.19 | 71558.20 | 7579.82 | 1.57 |
| 2025-02-24 | 10.78 | 10.60 | -0.15 | -1.40 | 110098.00 | 11735.34 | 2.41 |
| 2025-02-21 | 10.81 | 10.75 | -0.10 | -0.92 | 76386.00 | 8177.19 | 1.67 |
| 2025-02-20 | 10.46 | 10.85 | 0.39 | 3.73 | 101475.00 | 10909.53 | 2.22 |
| 2025-02-19 | 10.45 | 10.46 | 0.10 | 0.97 | 52372.00 | 5473.59 | 1.15 |
| 2025-02-18 | 10.73 | 10.36 | -0.38 | -3.54 | 60937.00 | 6427.48 | 1.33 |
| 2025-02-17 | 10.69 | 10.74 | 0.05 | 0.47 | 87384.35 | 9359.28 | 1.91 |
| 2025-02-14 | 10.72 | 10.69 | -0.05 | -0.47 | 97856.34 | 10536.53 | 2.14 |
| 2025-02-13 | 11.01 | 10.74 | -0.27 | -2.45 | 77321.57 | 8362.03 | 1.69 |
| 2025-02-12 | 10.85 | 11.01 | 0.10 | 0.92 | 57487.00 | 6286.02 | 1.26 |
| 2025-02-11 | 10.95 | 10.91 | -0.06 | -0.55 | 54993.01 | 5995.95 | 1.20 |
| 2025-02-10 | 10.79 | 10.97 | 0.20 | 1.86 | 68653.00 | 7466.70 | 1.50 |
| 2025-02-07 | 10.56 | 10.77 | 0.23 | 2.18 | 87785.00 | 9425.39 | 1.92 |
| 2025-02-06 | 10.30 | 10.54 | 0.18 | 1.74 | 72158.00 | 7568.56 | 1.58 |
| 2025-02-05 | 10.31 | 10.36 | 0.12 | 1.17 | 56694.07 | 5861.65 | 1.24 |
| 2025-01-27 | 10.42 | 10.24 | -0.15 | -1.44 | 54623.01 | 5660.13 | 1.20 |
| 2025-01-24 | 10.39 | 10.39 | 0.05 | 0.48 | 52681.73 | 5440.63 | 1.15 |
| 2025-01-23 | 10.54 | 10.34 | -0.09 | -0.86 | 65462.00 | 6897.18 | 1.43 |
| 2025-01-22 | 10.60 | 10.43 | -0.17 | -1.60 | 42872.57 | 4494.25 | 0.94 |
| 2025-01-21 | 10.72 | 10.60 | -0.08 | -0.75 | 51127.00 | 5405.46 | 1.12 |
| 2025-01-20 | 10.50 | 10.68 | 0.33 | 3.19 | 87792.00 | 9320.08 | 1.92 |
| 2025-01-17 | 10.30 | 10.35 | -0.05 | -0.48 | 45745.00 | 4735.61 | 1.00 |
| 2025-01-16 | 10.43 | 10.40 | 0.03 | 0.29 | 53310.00 | 5557.18 | 1.17 |
| 2025-01-15 | 10.40 | 10.37 | -0.08 | -0.77 | 63398.00 | 6596.66 | 1.39 |
| 2025-01-14 | 10.10 | 10.45 | 0.36 | 3.57 | 106627.36 | 10944.73 | 2.33 |
| 2025-01-13 | 10.19 | 10.09 | -0.20 | -1.94 | 88310.51 | 8947.41 | 1.93 |
| 2025-01-10 | 10.37 | 10.29 | -0.06 | -0.58 | 80436.00 | 8240.70 | 1.76 |
| 2025-01-09 | 10.17 | 10.35 | 0.15 | 1.47 | 62271.00 | 6445.01 | 1.36 |
| 2025-01-08 | 10.25 | 10.20 | -0.04 | -0.39 | 74525.00 | 7524.74 | 1.63 |
| 2025-01-07 | 9.93 | 10.24 | 0.31 | 3.12 | 55008.10 | 5551.69 | 1.20 |
| 2025-01-06 | 9.94 | 9.93 | 0.04 | 0.40 | 66176.00 | 6515.89 | 1.45 |
| 2025-01-03 | 10.40 | 9.89 | -0.49 | -4.72 | 77840.00 | 7889.02 | 1.70 |
| 2025-01-02 | 10.62 | 10.38 | -0.25 | -2.35 | 73532.00 | 7742.63 | 1.61 |
| 2024-12-31 | 11.09 | 10.63 | -0.45 | -4.06 | 64774.00 | 7011.47 | 1.42 |
| 2024-12-30 | 11.10 | 11.08 | -0.11 | -0.98 | 54860.66 | 6063.25 | 1.20 |
| 2024-12-27 | 11.07 | 11.19 | 0.12 | 1.08 | 65607.43 | 7396.28 | 1.44 |
| 2024-12-26 | 10.96 | 11.07 | 0.10 | 0.91 | 42809.32 | 4737.15 | 0.94 |
| 2024-12-25 | 11.19 | 10.97 | -0.32 | -2.83 | 83949.00 | 9188.95 | 1.84 |
| 2024-12-24 | 11.14 | 11.29 | 0.21 | 1.90 | 74604.00 | 8384.12 | 1.63 |
| 2024-12-23 | 11.63 | 11.08 | -0.61 | -5.22 | 88951.00 | 10039.10 | 1.95 |
| 2024-12-20 | 11.62 | 11.69 | 0.01 | 0.09 | 71302.00 | 8374.89 | 1.56 |
| 2024-12-19 | 11.49 | 11.68 | 0.03 | 0.26 | 77958.00 | 9057.36 | 1.71 |
| 2024-12-18 | 11.35 | 11.65 | 0.30 | 2.64 | 85831.00 | 9904.05 | 1.88 |
| 2024-12-17 | 11.80 | 11.35 | -0.51 | -4.30 | 114431.00 | 13160.19 | 2.50 |
| 2024-12-16 | 12.10 | 11.86 | -0.23 | -1.90 | 112820.01 | 13440.93 | 2.47 |
| 2024-12-13 | 12.41 | 12.09 | -0.41 | -3.28 | 151677.86 | 18576.32 | 3.32 |
| 2024-12-12 | 12.40 | 12.50 | 0.00 | 0.00 | 174457.03 | 21775.50 | 3.82 |
| 2024-12-11 | 12.12 | 12.50 | 0.22 | 1.79 | 213487.11 | 26595.67 | 4.67 |
| 2024-12-10 | 12.19 | 12.28 | 0.38 | 3.19 | 297748.67 | 36364.22 | 6.52 |
| 2024-12-09 | 11.99 | 11.90 | -0.10 | -0.83 | 118952.46 | 14212.46 | 2.60 |
| 2024-12-06 | 12.00 | 12.00 | -0.01 | -0.08 | 155041.00 | 18708.07 | 3.39 |
| 2024-12-05 | 12.02 | 12.01 | -0.16 | -1.32 | 167195.00 | 20077.94 | 3.66 |
日K线
周K线
月K线
