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 | 11.07 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 1.37 |
| 买入/元 | 11.07 |
| 卖出/元 | 11.08 |
| 昨收/元 | 10.92 |
| 今开/元 | 10.93 |
| 最高/元 | 11.14 |
| 最低/元 | 10.92 |
| 成交量/手 | 82740.18 |
| 成交额/万 | 9144.90 |
| 股净值/元 | 61.50 |
| 市净率 | 1.89 |
| 总市值/万 | 560719.69 |
| 流通值/万 | 505820.24 |
| 换手率/% | 1.81 |
| 入市日期 | 1994-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:20 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.93 | 11.07 | 0.15 | 1.37 | 82740.18 | 9144.90 | 1.81 |
| 2025-06-23 | 10.60 | 10.92 | 0.19 | 1.77 | 80242.30 | 8726.41 | 1.76 |
| 2025-06-20 | 11.09 | 10.73 | -0.37 | -3.33 | 104830.00 | 11382.85 | 2.29 |
| 2025-06-19 | 11.00 | 11.10 | 0.01 | 0.09 | 178021.18 | 20054.89 | 3.90 |
| 2025-06-18 | 10.94 | 11.09 | 0.14 | 1.28 | 105627.01 | 11574.71 | 2.31 |
| 2025-06-17 | 10.95 | 10.95 | 0.04 | 0.37 | 69596.00 | 7596.47 | 1.52 |
| 2025-06-16 | 10.94 | 10.91 | -0.10 | -0.91 | 65450.00 | 7177.77 | 1.43 |
| 2025-06-13 | 11.26 | 11.01 | -0.23 | -2.05 | 102756.00 | 11377.04 | 2.25 |
| 2025-06-12 | 11.20 | 11.24 | -0.01 | -0.09 | 76531.00 | 8582.88 | 1.67 |
| 2025-06-11 | 11.40 | 11.25 | 0.00 | 0.00 | 117646.00 | 13338.78 | 2.57 |
| 2025-06-10 | 11.60 | 11.25 | -0.35 | -3.02 | 135953.50 | 15418.58 | 2.98 |
| 2025-06-09 | 11.40 | 11.60 | 0.09 | 0.78 | 181565.00 | 20925.18 | 3.97 |
| 2025-06-06 | 11.09 | 11.51 | 0.43 | 3.88 | 242118.50 | 27611.33 | 5.30 |
| 2025-06-05 | 11.42 | 11.08 | -0.35 | -3.06 | 166146.00 | 18537.58 | 3.64 |
| 2025-06-04 | 11.08 | 11.43 | 0.36 | 3.25 | 243672.00 | 27519.03 | 5.33 |
| 2025-06-03 | 10.94 | 11.07 | 0.05 | 0.45 | 170826.00 | 18856.08 | 3.74 |
| 2025-05-30 | 10.96 | 11.02 | 0.06 | 0.55 | 190280.30 | 20856.05 | 4.16 |
| 2025-05-29 | 10.91 | 10.96 | 0.08 | 0.74 | 167707.00 | 18329.64 | 3.67 |
| 2025-05-28 | 10.86 | 10.88 | -0.05 | -0.46 | 190861.00 | 20860.70 | 4.18 |
| 2025-05-27 | 11.02 | 11.00 | -0.13 | -1.17 | 272041.80 | 29846.27 | 5.95 |
| 2025-05-26 | 10.20 | 11.13 | 1.01 | 9.98 | 155306.00 | 16883.94 | 3.40 |
| 2025-05-23 | 10.27 | 10.12 | -0.19 | -1.84 | 70600.00 | 7242.74 | 1.55 |
| 2025-05-22 | 10.44 | 10.31 | -0.13 | -1.25 | 61798.00 | 6407.25 | 1.35 |
| 2025-05-21 | 10.68 | 10.44 | -0.25 | -2.34 | 78246.00 | 8206.51 | 1.71 |
| 2025-05-20 | 10.64 | 10.69 | 0.04 | 0.38 | 121447.00 | 12918.13 | 2.66 |
| 2025-05-19 | 10.30 | 10.65 | 0.47 | 4.62 | 216214.00 | 23099.60 | 4.73 |
| 2025-05-16 | 10.07 | 10.18 | 0.03 | 0.30 | 46119.00 | 4706.86 | 1.01 |
| 2025-05-15 | 10.26 | 10.15 | -0.15 | -1.46 | 78735.00 | 8042.75 | 1.72 |
| 2025-05-14 | 10.28 | 10.30 | 0.06 | 0.59 | 154576.00 | 16045.19 | 3.38 |
| 2025-05-13 | 10.40 | 10.24 | -0.06 | -0.58 | 56321.01 | 5787.47 | 1.23 |
| 2025-05-12 | 10.29 | 10.30 | 0.13 | 1.28 | 53815.00 | 5539.16 | 1.18 |
| 2025-05-09 | 10.23 | 10.17 | -0.07 | -0.68 | 61633.00 | 6284.68 | 1.35 |
| 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 |
日K线
周K线
月K线
