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 | 7.99 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.50 |
| 买入/元 | 7.98 |
| 卖出/元 | 7.99 |
| 昨收/元 | 7.95 |
| 今开/元 | 7.95 |
| 最高/元 | 8.06 |
| 最低/元 | 7.90 |
| 成交量/手 | 21858.00 |
| 成交额/万 | 1748.72 |
| 股净值/元 | 49.94 |
| 市净率 | 1.39 |
| 总市值/万 | 404710.96 |
| 流通值/万 | 365102.93 |
| 换手率/% | 0.48 |
| 入市日期 | 1994-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 7.95 | 7.99 | 0.04 | 0.50 | 21858.00 | 1748.72 | 0.48 |
| 2024-07-01 | 8.02 | 7.95 | -0.07 | -0.87 | 33204.00 | 2614.17 | 0.73 |
| 2024-06-28 | 7.83 | 8.02 | 0.21 | 2.69 | 50953.00 | 4107.22 | 1.12 |
| 2024-06-27 | 8.02 | 7.81 | -0.22 | -2.74 | 34089.00 | 2722.18 | 0.75 |
| 2024-06-26 | 7.64 | 8.03 | 0.38 | 4.97 | 40273.00 | 3131.52 | 0.88 |
| 2024-06-25 | 7.78 | 7.65 | -0.14 | -1.80 | 36121.00 | 2783.07 | 0.79 |
| 2024-06-24 | 8.17 | 7.79 | -0.41 | -5.00 | 51211.00 | 4044.64 | 1.12 |
| 2024-06-21 | 8.33 | 8.20 | -0.04 | -0.49 | 30655.01 | 2512.92 | 0.67 |
| 2024-06-20 | 8.52 | 8.24 | -0.27 | -3.17 | 36991.00 | 3099.49 | 0.81 |
| 2024-06-19 | 8.62 | 8.51 | -0.06 | -0.70 | 31598.77 | 2691.84 | 0.69 |
| 2024-06-18 | 8.43 | 8.57 | 0.10 | 1.18 | 32337.00 | 2752.54 | 0.71 |
| 2024-06-17 | 8.40 | 8.47 | 0.07 | 0.83 | 30900.01 | 2614.19 | 0.68 |
| 2024-06-14 | 8.36 | 8.40 | 0.06 | 0.72 | 33361.00 | 2790.24 | 0.73 |
| 2024-06-13 | 8.32 | 8.34 | -0.01 | -0.12 | 30608.00 | 2566.66 | 0.67 |
| 2024-06-12 | 8.38 | 8.41 | 0.01 | 0.12 | 39229.00 | 3304.40 | 0.86 |
| 2024-06-11 | 8.11 | 8.40 | 0.23 | 2.82 | 52891.16 | 4375.10 | 1.16 |
| 2024-06-07 | 8.02 | 8.17 | 0.21 | 2.64 | 56292.81 | 4575.00 | 1.23 |
| 2024-06-06 | 8.30 | 7.96 | -0.31 | -3.75 | 65649.84 | 5294.94 | 1.44 |
| 2024-06-05 | 8.45 | 8.27 | -0.22 | -2.59 | 37470.01 | 3131.00 | 0.82 |
| 2024-06-04 | 8.56 | 8.49 | -0.19 | -2.19 | 60687.80 | 5107.53 | 1.33 |
| 2024-06-03 | 8.80 | 8.68 | -0.10 | -1.14 | 73334.01 | 6478.46 | 1.60 |
| 2024-05-31 | 8.62 | 8.78 | 0.16 | 1.86 | 37066.00 | 3242.84 | 0.81 |
| 2024-05-30 | 8.67 | 8.62 | 0.01 | 0.12 | 27195.00 | 2342.13 | 0.60 |
| 2024-05-29 | 8.64 | 8.61 | -0.03 | -0.35 | 28390.00 | 2458.78 | 0.62 |
| 2024-05-28 | 8.64 | 8.64 | -0.06 | -0.69 | 32755.00 | 2854.18 | 0.72 |
| 2024-05-27 | 8.68 | 8.70 | 0.00 | 0.00 | 37177.00 | 3184.95 | 0.81 |
| 2024-05-24 | 8.85 | 8.70 | -0.14 | -1.58 | 41527.50 | 3659.11 | 0.91 |
| 2024-05-23 | 8.91 | 8.84 | -0.12 | -1.34 | 40070.15 | 3564.56 | 0.88 |
| 2024-05-22 | 8.87 | 8.96 | 0.11 | 1.24 | 40500.77 | 3606.95 | 0.89 |
| 2024-05-21 | 8.80 | 8.85 | -0.01 | -0.11 | 50957.00 | 4515.08 | 1.12 |
| 2024-05-20 | 8.95 | 8.86 | 0.02 | 0.23 | 81025.23 | 7277.47 | 1.77 |
| 2024-05-17 | 8.63 | 8.84 | -0.34 | -3.70 | 98800.00 | 8634.04 | 2.16 |
| 2024-05-16 | 9.06 | 9.18 | 0.13 | 1.44 | 36549.50 | 3358.54 | 0.80 |
| 2024-05-15 | 9.02 | 9.05 | 0.04 | 0.44 | 37500.77 | 3411.09 | 0.82 |
| 2024-05-14 | 8.92 | 9.01 | 0.11 | 1.24 | 37841.00 | 3407.60 | 0.83 |
| 2024-05-13 | 9.18 | 8.90 | -0.33 | -3.58 | 49580.00 | 4460.73 | 1.09 |
| 2024-05-10 | 9.38 | 9.23 | -0.15 | -1.60 | 23812.00 | 2205.23 | 0.52 |
| 2024-05-09 | 9.32 | 9.38 | 0.09 | 0.97 | 28241.00 | 2650.88 | 0.62 |
| 2024-05-08 | 9.44 | 9.29 | -0.15 | -1.59 | 31188.00 | 2921.01 | 0.68 |
| 2024-05-07 | 9.48 | 9.44 | -0.03 | -0.32 | 36560.00 | 3456.41 | 0.80 |
| 2024-05-06 | 9.40 | 9.47 | 0.13 | 1.39 | 40454.00 | 3821.65 | 0.89 |
| 2024-04-30 | 9.23 | 9.34 | 0.08 | 0.86 | 54972.50 | 5094.28 | 1.20 |
| 2024-04-29 | 9.00 | 9.26 | 0.25 | 2.78 | 49165.00 | 4525.22 | 1.08 |
| 2024-04-26 | 8.85 | 9.01 | 0.14 | 1.58 | 43078.00 | 3861.09 | 0.94 |
| 2024-04-25 | 8.79 | 8.87 | 0.07 | 0.80 | 33702.00 | 2983.27 | 0.74 |
| 2024-04-24 | 8.61 | 8.80 | 0.24 | 2.80 | 44753.01 | 3902.97 | 0.98 |
| 2024-04-23 | 8.40 | 8.56 | 0.18 | 2.15 | 42183.00 | 3598.46 | 0.92 |
| 2024-04-22 | 8.50 | 8.38 | -0.21 | -2.45 | 39729.00 | 3345.83 | 0.87 |
| 2024-04-19 | 8.83 | 8.59 | -0.28 | -3.16 | 60826.00 | 5266.07 | 1.33 |
| 2024-04-18 | 8.81 | 8.87 | 0.21 | 2.43 | 117013.00 | 10361.94 | 2.56 |
| 2024-04-17 | 8.03 | 8.66 | 0.79 | 10.04 | 73968.99 | 6281.34 | 1.62 |
| 2024-04-16 | 8.66 | 7.87 | -0.87 | -9.95 | 112911.07 | 9116.55 | 2.47 |
| 2024-04-15 | 9.21 | 8.74 | -0.45 | -4.90 | 73672.00 | 6507.82 | 1.61 |
| 2024-04-12 | 9.29 | 9.19 | -0.10 | -1.08 | 28079.24 | 2599.60 | 0.61 |
| 2024-04-11 | 9.31 | 9.29 | 0.04 | 0.43 | 34314.23 | 3208.21 | 0.75 |
| 2024-04-10 | 9.59 | 9.25 | -0.36 | -3.75 | 51949.50 | 4845.17 | 1.14 |
| 2024-04-09 | 9.39 | 9.61 | 0.27 | 2.89 | 47027.51 | 4454.63 | 1.03 |
| 2024-04-08 | 9.64 | 9.34 | -0.31 | -3.21 | 43174.96 | 4082.49 | 0.94 |
| 2024-04-03 | 9.70 | 9.65 | -0.06 | -0.62 | 43859.00 | 4203.01 | 0.96 |
| 2024-04-02 | 9.99 | 9.71 | -0.34 | -3.38 | 66315.00 | 6500.15 | 1.45 |
| 2024-04-01 | 9.55 | 10.05 | 0.51 | 5.35 | 97901.52 | 9683.50 | 2.14 |
| 2024-03-29 | 9.49 | 9.54 | 0.01 | 0.11 | 56430.77 | 5352.24 | 1.23 |
| 2024-03-28 | 9.53 | 9.53 | -0.01 | -0.11 | 108641.50 | 10391.92 | 2.38 |
| 2024-03-27 | 9.82 | 9.54 | -0.32 | -3.25 | 66231.01 | 6392.29 | 1.45 |
| 2024-03-26 | 10.00 | 9.86 | -0.20 | -1.99 | 95851.01 | 9470.43 | 2.10 |
| 2024-03-25 | 10.36 | 10.06 | -0.01 | -0.10 | 162849.01 | 16989.19 | 3.56 |
| 2024-03-22 | 10.17 | 10.07 | -0.10 | -0.98 | 59462.00 | 6013.89 | 1.30 |
| 2024-03-21 | 10.19 | 10.17 | -0.02 | -0.20 | 46600.78 | 4753.74 | 1.02 |
| 2024-03-20 | 10.11 | 10.19 | 0.10 | 0.99 | 39194.80 | 3978.65 | 0.86 |
| 2024-03-19 | 10.07 | 10.09 | 0.01 | 0.10 | 56923.01 | 5767.08 | 1.25 |
| 2024-03-18 | 9.98 | 10.08 | 0.18 | 1.82 | 62345.53 | 6245.02 | 1.36 |
| 2024-03-15 | 9.68 | 9.90 | 0.17 | 1.75 | 55872.26 | 5477.16 | 1.22 |
| 2024-03-14 | 9.76 | 9.73 | -0.03 | -0.31 | 41627.00 | 4054.00 | 0.91 |
| 2024-03-13 | 9.70 | 9.76 | 0.06 | 0.62 | 49941.49 | 4864.53 | 1.09 |
| 2024-03-12 | 9.62 | 9.70 | 0.06 | 0.62 | 41088.00 | 3963.54 | 0.90 |
| 2024-03-11 | 9.50 | 9.64 | 0.19 | 2.01 | 40780.79 | 3891.94 | 0.89 |
| 2024-03-08 | 9.46 | 9.45 | 0.04 | 0.43 | 33011.00 | 3106.14 | 0.72 |
| 2024-03-07 | 9.49 | 9.41 | 0.02 | 0.21 | 72721.00 | 6963.95 | 1.59 |
| 2024-03-06 | 9.24 | 9.39 | 0.10 | 1.08 | 43421.00 | 4062.45 | 0.95 |
| 2024-03-05 | 9.51 | 9.29 | -0.20 | -2.11 | 49221.00 | 4611.18 | 1.08 |
| 2024-03-04 | 9.47 | 9.49 | -0.01 | -0.11 | 62313.00 | 5903.38 | 1.36 |
| 2024-03-01 | 9.33 | 9.50 | 0.20 | 2.15 | 67727.78 | 6337.12 | 1.48 |
| 2024-02-29 | 8.97 | 9.30 | 0.15 | 1.64 | 101796.01 | 9372.28 | 2.23 |
| 2024-02-28 | 9.90 | 9.15 | -0.73 | -7.39 | 120768.00 | 11687.43 | 2.64 |
| 2024-02-27 | 9.35 | 9.88 | 0.58 | 6.24 | 83591.00 | 8028.94 | 1.83 |
| 2024-02-26 | 9.19 | 9.30 | 0.10 | 1.09 | 73506.16 | 6833.36 | 1.61 |
| 2024-02-23 | 9.09 | 9.20 | 0.12 | 1.32 | 83578.98 | 7602.86 | 1.83 |
| 2024-02-22 | 8.77 | 9.08 | 0.30 | 3.42 | 72350.44 | 6444.46 | 1.58 |
| 2024-02-21 | 8.77 | 8.78 | -0.11 | -1.24 | 99511.55 | 8877.47 | 2.18 |
| 2024-02-20 | 8.85 | 8.89 | 0.09 | 1.02 | 95084.08 | 8396.16 | 2.08 |
| 2024-02-19 | 8.25 | 8.80 | 0.80 | 10.00 | 194717.40 | 16735.18 | 4.26 |
| 2024-02-08 | 7.29 | 8.00 | 0.73 | 10.04 | 125338.12 | 9646.51 | 2.74 |
| 2024-02-07 | 7.50 | 7.27 | -0.20 | -2.68 | 127557.26 | 9270.66 | 2.79 |
| 2024-02-06 | 7.19 | 7.47 | 0.10 | 1.36 | 124536.43 | 8987.49 | 2.73 |
| 2024-02-05 | 8.10 | 7.37 | -0.82 | -10.01 | 73384.12 | 5547.78 | 1.61 |
| 2024-01-26 | 11.00 | 11.03 | -0.05 | -0.45 | 131569.43 | 14630.10 | 2.88 |
| 2024-01-25 | 10.47 | 11.08 | 0.49 | 4.63 | 149015.00 | 16047.11 | 3.26 |
| 2024-01-24 | 10.09 | 10.59 | 0.37 | 3.62 | 187804.86 | 19628.51 | 4.11 |
| 2024-01-23 | 10.40 | 10.22 | -0.75 | -6.84 | 281831.22 | 28275.73 | 6.17 |
| 2024-01-22 | 10.57 | 10.97 | 0.35 | 3.30 | 299998.01 | 33559.23 | 6.57 |
日K线
周K线
月K线
