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 | 10.89 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.82 |
| 买入/元 | 10.88 |
| 卖出/元 | 10.89 |
| 昨收/元 | 10.98 |
| 今开/元 | 10.94 |
| 最高/元 | 11.08 |
| 最低/元 | 10.86 |
| 成交量/手 | 87460.00 |
| 成交额/万 | 9563.84 |
| 股净值/元 | 60.50 |
| 市净率 | 1.86 |
| 总市值/万 | 551602.29 |
| 流通值/万 | 497595.52 |
| 换手率/% | 1.91 |
| 入市日期 | 1994-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 10.94 | 10.89 | -0.09 | -0.82 | 87460.00 | 9563.84 | 1.91 |
| 2025-08-07 | 10.70 | 10.98 | 0.27 | 2.52 | 140500.33 | 15267.20 | 3.07 |
| 2025-08-06 | 10.75 | 10.71 | -0.05 | -0.47 | 46592.00 | 4988.71 | 1.02 |
| 2025-08-05 | 10.60 | 10.76 | 0.16 | 1.51 | 83449.00 | 8943.79 | 1.83 |
| 2025-08-04 | 10.43 | 10.60 | 0.06 | 0.57 | 39159.22 | 4128.20 | 0.86 |
| 2025-08-01 | 10.45 | 10.54 | 0.07 | 0.67 | 37145.67 | 3902.56 | 0.81 |
| 2025-07-31 | 10.56 | 10.47 | -0.10 | -0.95 | 49861.22 | 5257.12 | 1.09 |
| 2025-07-30 | 10.70 | 10.57 | -0.10 | -0.94 | 71454.00 | 7555.84 | 1.56 |
| 2025-07-29 | 10.80 | 10.67 | -0.09 | -0.84 | 52693.70 | 5618.92 | 1.15 |
| 2025-07-28 | 10.74 | 10.76 | 0.03 | 0.28 | 68822.70 | 7408.29 | 1.51 |
| 2025-07-25 | 10.57 | 10.73 | 0.13 | 1.23 | 59656.00 | 6359.93 | 1.31 |
| 2025-07-24 | 10.53 | 10.60 | 0.04 | 0.38 | 53681.34 | 5674.21 | 1.17 |
| 2025-07-23 | 10.67 | 10.56 | -0.11 | -1.03 | 63534.34 | 6746.12 | 1.39 |
| 2025-07-22 | 10.81 | 10.67 | -0.10 | -0.93 | 63734.00 | 6799.22 | 1.39 |
| 2025-07-21 | 10.71 | 10.77 | -0.06 | -0.55 | 62690.00 | 6745.44 | 1.37 |
| 2025-07-18 | 10.71 | 10.83 | 0.13 | 1.22 | 83677.96 | 8955.83 | 1.83 |
| 2025-07-17 | 10.62 | 10.70 | 0.10 | 0.94 | 45263.00 | 4829.69 | 0.99 |
| 2025-07-16 | 10.56 | 10.60 | 0.04 | 0.38 | 40204.00 | 4260.57 | 0.88 |
| 2025-07-15 | 10.69 | 10.56 | -0.16 | -1.49 | 69826.98 | 7381.73 | 1.53 |
| 2025-07-14 | 10.73 | 10.72 | -0.01 | -0.09 | 65341.00 | 7020.96 | 1.43 |
| 2025-07-11 | 11.00 | 10.73 | -0.35 | -3.16 | 155342.96 | 16629.44 | 3.40 |
| 2025-07-10 | 11.09 | 11.08 | -0.05 | -0.45 | 53118.00 | 5874.38 | 1.16 |
| 2025-07-09 | 11.20 | 11.13 | -0.09 | -0.80 | 62982.16 | 7014.47 | 1.38 |
| 2025-07-08 | 10.95 | 11.22 | 0.24 | 2.19 | 101372.00 | 11299.66 | 2.22 |
| 2025-07-07 | 10.88 | 10.98 | 0.08 | 0.73 | 51201.00 | 5608.12 | 1.12 |
| 2025-07-04 | 11.19 | 10.90 | -0.32 | -2.85 | 93584.07 | 10304.35 | 2.05 |
| 2025-07-03 | 11.19 | 11.22 | 0.03 | 0.27 | 73380.30 | 8212.52 | 1.61 |
| 2025-07-02 | 11.26 | 11.19 | -0.05 | -0.45 | 134311.70 | 14970.31 | 2.94 |
| 2025-07-01 | 11.08 | 11.24 | 0.15 | 1.35 | 118459.01 | 13222.13 | 2.59 |
| 2025-06-30 | 11.10 | 11.09 | -0.01 | -0.09 | 93586.00 | 10367.75 | 2.05 |
| 2025-06-27 | 11.05 | 11.10 | 0.07 | 0.64 | 101052.00 | 11250.50 | 2.21 |
| 2025-06-26 | 11.03 | 11.03 | -0.03 | -0.27 | 73998.00 | 8216.44 | 1.62 |
| 2025-06-25 | 11.09 | 11.06 | -0.01 | -0.09 | 78709.30 | 8664.53 | 1.72 |
| 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 |
日K线
周K线
月K线
