股票名称 代码 000045 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 深纺织Ａ 2026-05-08 五 12.10 12.18 12.27 12.30 12.02 0.74% 1.80% 82417 10029万 56.08 62.15 89.09 2 深纺织Ａ 2026-05-07 四 12.20 12.14 12.18 12.24 12.11 0.33% 1.35% 61709 7516万 55.67 61.69 88.43 3 深纺织Ａ 2026-05-06 三 12.07 12.01 12.14 12.22 12.01 1.08% 1.76% 80411 9770万 55.48 61.49 88.14 4 深纺织Ａ 2026-04-30 四 11.74 11.71 12.01 12.06 11.73 2.56% 1.82% 82986 9937万 54.89 60.83 87.2 5 深纺织Ａ 2026-04-29 三 11.66 11.66 11.71 11.88 11.63 0.43% 1.12% 51084 6006万 53.52 59.31 85.02 6 深纺织Ａ 2026-04-28 二 11.87 11.89 11.66 11.88 11.64 -1.93% 1.22% 55679 6524万 53.29 59.06 86.32 7 深纺织Ａ 2026-04-27 一 11.85 11.88 11.89 11.94 11.66 0.08% 1.40% 63825 7548万 54.34 60.23 88.03 8 深纺织Ａ 2026-04-24 五 11.77 11.82 11.88 12.04 11.76 0.51% 1.51% 69020 8231万 54.29 60.17 87.95 9 深纺织Ａ 2026-04-23 四 11.93 11.94 11.82 11.96 11.66 -1.01% 1.59% 72677 8545万 54.02 59.87 87.51 10 深纺织Ａ 2026-04-22 三 11.99 12.10 11.94 12.02 11.89 -1.32% 1.41% 64479 7696万 54.57 60.48 88.4 11 深纺织Ａ 2026-04-21 二 11.85 11.89 12.10 12.17 11.55 1.77% 2.99% 136557 16170万 55.3 61.29 89.58 12 深纺织Ａ 2026-04-20 一 11.93 11.97 11.89 11.99 11.81 -0.67% 1.97% 90154 10702万 54.34 60.23 88.03 13 深纺织Ａ 2026-04-17 五 12.10 12.16 11.97 12.10 11.93 -1.56% 1.49% 68196 8172万 54.71 60.63 88.62 14 深纺织Ａ 2026-04-16 四 12.04 12.03 12.16 12.17 11.80 1.08% 2.23% 101857 12187万 55.57 61.59 90.02 15 深纺织Ａ 2026-04-15 三 12.19 12.15 12.03 12.22 12.02 -0.99% 1.45% 66130 7986万 54.98 60.93 89.06 16 深纺织Ａ 2026-04-14 二 12.09 12.04 12.15 12.17 12.00 0.91% 1.88% 86103 10402万 55.53 61.54 89.95 17 深纺织Ａ 2026-04-13 一 12.15 12.17 12.04 12.23 12.00 -1.07% 2.00% 91196 11005万 55.03 60.99 89.14 18 深纺织Ａ 2026-04-10 五 12.19 12.12 12.17 12.43 12.16 0.41% 1.99% 90906 11157万 55.62 61.64 90.1 19 深纺织Ａ 2026-04-03 五 12.78 12.77 12.20 12.89 12.12 -4.46% 3.11% 142260 17575万 55.76 61.8 90.32 20 深纺织Ａ 2026-04-02 四 13.55 13.69 12.77 13.60 12.75 -6.72% 4.65% 212618 27818万 58.36 64.68 94.54 21 深纺织Ａ 2026-04-01 三 14.10 13.97 13.69 14.13 13.41 -2.00% 4.70% 214986 29488万 62.57 69.34 101.35 22 深纺织Ａ 2026-03-31 二 14.35 14.55 13.97 14.91 13.65 -3.99% 6.63% 302908 43296万 63.85 70.76 103.42 23 深纺织Ａ 2026-03-30 一 14.03 14.41 14.55 14.84 13.80 0.97% 7.16% 327301 46382万 66.5 73.7 107.72 24 深纺织Ａ 2026-03-27 五 13.49 13.63 14.41 14.42 13.31 5.72% 7.97% 364047 50918万 65.86 72.99 104.4 25 深纺织Ａ 2026-03-26 四 13.85 13.98 13.63 13.86 13.51 -2.50% 5.14% 235125 32126万 62.29 69.04 98.75 26 深纺织Ａ 2026-03-25 三 13.40 13.18 13.98 13.98 13.27 6.07% 7.91% 361421 49411万 63.89 70.81 101.28 27 深纺织Ａ 2026-03-24 二 12.99 12.73 13.18 13.53 12.78 3.53% 4.56% 208449 27299万 60.24 66.76 95.49 28 深纺织Ａ 2026-03-23 一 13.35 13.60 12.73 13.57 12.60 -6.40% 6.39% 291915 37983万 58.18 64.48 92.23 29 深纺织Ａ 2026-03-20 五 13.37 13.29 13.60 13.71 13.26 2.33% 7.43% 339741 45964万 62.15 68.89 98.53 30 深纺织Ａ 2026-03-19 四 13.20 13.38 13.29 13.49 13.11 -0.67% 3.34% 152491 20288万 60.74 67.32 96.28 31 深纺织Ａ 2026-03-18 三 12.80 12.80 13.38 13.41 12.80 4.53% 4.21% 192450 25498万 61.15 67.77 96.94 32 深纺织Ａ 2026-03-17 二 13.24 13.16 12.80 13.35 12.80 -2.74% 1.97% 89977 11745万 58.5 64.83 92.73 33 深纺织Ａ 2026-03-16 一 12.90 12.96 13.16 13.16 12.80 1.54% 1.90% 86822 11336万 60.14 66.66 95.34 34 深纺织Ａ 2026-03-13 五 13.14 13.14 12.96 13.25 12.91 -1.37% 1.81% 82818 10842万 59.23 65.65 93.89 35 深纺织Ａ 2026-03-12 四 13.29 13.29 13.14 13.39 13.06 -1.13% 2.21% 100889 13292万 60.05 66.56 95.2 36 深纺织Ａ 2026-03-11 三 13.05 13.05 13.29 13.33 12.98 1.84% 3.31% 151096 19951万 60.74 67.32 96.28 37 深纺织Ａ 2026-03-10 二 12.68 12.51 13.05 13.23 12.60 4.32% 3.55% 162301 21021万 59.64 66.1 94.55 38 深纺织Ａ 2026-03-09 一 12.55 12.78 12.51 12.82 12.34 -2.11% 2.48% 113171 14152万 57.17 63.37 90.63 39 深纺织Ａ 2026-03-06 五 12.91 13.20 12.78 12.91 12.52 -3.18% 5.19% 236971 30128万 58.41 64.73 92.59 40 深纺织Ａ 2026-03-05 四 12.24 12.00 13.20 13.20 12.24 10.00% 3.34% 152817 19892万 60.33 66.86 95.63 41 深纺织Ａ 2026-03-04 三 12.16 12.24 12.00 12.23 11.95 -1.96% 1.83% 83492 10073万 54.84 60.78 86.94 42 深纺织Ａ 2026-03-03 二 12.63 12.64 12.24 12.94 12.20 -3.16% 2.29% 104725 13162万 55.94 62 88.68 43 深纺织Ａ 2026-03-02 一 12.98 13.19 12.64 13.04 12.54 -4.17% 2.54% 116205 14768万 57.77 64.02 91.57 44 深纺织Ａ 2026-02-27 五 13.25 13.29 13.19 13.26 13.11 -0.75% 1.56% 71503 9412万 60.28 66.81 95.56 45 深纺织Ａ 2026-02-26 四 13.24 13.24 13.29 13.33 13.14 0.38% 1.60% 73337 9709万 60.74 67.32 96.28 46 深纺织Ａ 2026-02-25 三 13.17 13.17 13.24 13.31 13.14 0.53% 1.72% 78812 10426万 60.51 67.06 95.92 47 深纺织Ａ 2026-02-24 二 13.23 13.16 13.17 13.27 13.08 0.08% 1.79% 81739 10762万 60.19 66.71 95.41 48 深纺织Ａ 2026-02-13 五 12.93 13.00 13.16 13.37 12.93 1.23% 2.22% 101572 13464万 60.14 66.66 95.34 49 深纺织Ａ 2026-02-12 四 13.13 13.16 13.00 13.23 12.90 -1.22% 1.55% 70921 9231万 59.41 65.85 94.18 50 深纺织Ａ 2026-02-11 三 13.09 13.14 13.16 13.37 13.00 0.15% 1.92% 87877 11589万 60.14 66.66 95.34 51 深纺织Ａ 2026-02-10 二 12.95 12.95 13.14 13.25 12.86 1.47% 2.30% 105253 13841万 60.05 66.56 95.2 52 深纺织Ａ 2026-02-09 一 12.90 12.90 12.95 13.10 12.84 0.39% 2.13% 97514 12620万 59.18 65.59 93.82 53 深纺织Ａ 2026-02-06 五 12.38 12.44 12.90 13.10 12.29 3.70% 3.54% 161904 20709万 58.96 65.34 93.46 54 深纺织Ａ 2026-02-05 四 12.47 12.56 12.44 12.58 12.40 -0.96% 1.02% 46771 5830万 56.85 63.01 90.13 55 深纺织Ａ 2026-02-04 三 12.42 12.47 12.56 12.57 12.35 0.72% 1.47% 67078 8372万 57.4 63.62 91 56 深纺织Ａ 2026-02-03 二 12.36 12.27 12.47 12.48 12.31 1.63% 1.40% 63891 7925万 56.99 63.16 90.34 57 深纺织Ａ 2026-02-02 一 12.60 12.65 12.27 12.78 12.25 -3.00% 1.74% 79706 9964万 56.08 62.15 88.89 58 深纺织Ａ 2026-01-30 五 12.60 12.63 12.65 12.70 12.32 0.16% 2.04% 93147 11694万 57.81 64.08 91.65 59 深纺织Ａ 2026-01-29 四 13.11 13.08 12.63 13.18 12.52 -3.44% 3.58% 163528 21024万 57.72 63.97 91.5 60 深纺织Ａ 2026-01-28 三 13.22 13.19 13.08 13.28 13.00 -0.83% 2.19% 99984 13122万 59.78 66.25 94.76 61 深纺织Ａ 2026-01-27 二 13.38 13.42 13.19 13.45 13.10 -1.71% 3.23% 147617 19498万 60.28 66.81 95.56 62 深纺织Ａ 2026-01-26 一 13.50 13.50 13.42 13.75 13.33 -0.59% 4.19% 191331 25861万 61.33 67.98 97.23 63 深纺织Ａ 2026-01-23 五 13.31 13.28 13.50 13.66 13.21 1.66% 5.56% 253981 34174万 61.7 68.38 97.81 64 深纺织Ａ 2026-01-22 四 13.82 13.64 13.28 13.84 13.02 -2.64% 9.07% 414530 54804万 60.69 67.27 96.21 65 深纺织Ａ 2026-01-21 三 12.36 12.40 13.64 13.64 12.35 10.00% 6.27% 286565 38314万 62.34 69.09 98.82 66 深纺织Ａ 2026-01-20 二 12.49 12.47 12.40 12.52 12.32 -0.56% 1.34% 61163 7592万 56.67 62.81 89.84 67 深纺织Ａ 2026-01-19 一 12.35 12.38 12.47 12.47 12.20 0.73% 1.29% 59159 7323万 56.99 63.16 90.34 68 深纺织Ａ 2026-01-16 五 12.30 12.25 12.38 12.42 12.15 1.06% 1.71% 78130 9610万 56.58 62.71 89.69 69 深纺织Ａ 2026-01-15 四 12.20 12.22 12.25 12.38 12.13 0.25% 1.54% 70226 8598万 55.99 62.05 88.75 70 深纺织Ａ 2026-01-14 三 12.23 12.22 12.22 12.45 12.04 0.00% 1.98% 90455 11096万 55.85 61.9 88.53 71 深纺织Ａ 2026-01-13 二 12.55 12.53 12.22 12.59 12.19 -2.47% 2.14% 97852 12084万 55.85 61.9 88.53 72 深纺织Ａ 2026-01-12 一 12.39 12.44 12.53 12.53 12.33 0.72% 2.27% 103782 12913万 57.26 63.47 90.78 73 深纺织Ａ 2026-01-09 五 12.32 12.35 12.44 12.48 12.25 0.73% 1.90% 86689 10719万 56.85 63.01 90.13 74 深纺织Ａ 2026-01-08 四 12.14 12.22 12.35 12.40 12.14 1.06% 1.77% 80934 9959万 56.44 62.56 89.47 75 深纺织Ａ 2026-01-07 三 12.43 12.49 12.22 12.48 12.17 -2.16% 2.38% 108889 13393万 55.85 61.9 88.53 76 深纺织Ａ 2026-01-06 二 12.37 12.40 12.49 12.52 12.22 0.73% 2.25% 102873 12779万 57.08 63.26 90.49 77 深纺织Ａ 2026-01-05 一 12.16 12.22 12.40 12.50 12.12 1.47% 2.08% 95196 11742万 56.67 62.81 89.84 78 深纺织Ａ 2025-12-31 三 12.05 12.02 12.22 12.28 11.96 1.66% 1.61% 73520 8953万 55.85 61.9 88.53 79 深纺织Ａ 2025-12-30 二 12.10 12.12 12.02 12.17 12.01 -0.83% 0.98% 44661 5388万 54.93 60.88 87.08 80 深纺织Ａ 2025-12-29 一 12.01 12.02 12.12 12.25 11.93 0.83% 1.39% 63505 7701万 55.39 61.39 87.81 81 深纺织Ａ 2025-12-26 五 12.06 12.12 12.02 12.15 11.99 -0.83% 1.21% 55302 6673万 54.93 60.88 87.08 82 深纺织Ａ 2025-12-25 四 12.01 12.06 12.12 12.13 12.01 0.50% 0.91% 41593 5028万 55.39 61.39 87.81 83 深纺织Ａ 2025-12-24 三 11.89 11.89 12.06 12.12 11.86 1.43% 1.05% 47794 5748万 55.12 61.09 87.37 84 深纺织Ａ 2025-12-23 二 11.97 11.99 11.89 12.08 11.83 -0.83% 0.94% 42914 5119万 54.34 60.23 86.14 85 深纺织Ａ 2025-12-22 一 11.99 12.00 11.99 12.13 11.98 -0.08% 1.14% 52015 6274万 54.8 60.73 86.87 86 深纺织Ａ 2025-12-19 五 11.88 11.92 12.00 12.05 11.88 0.67% 1.35% 61699 7390万 54.84 60.78 86.94 87 深纺织Ａ 2025-12-18 四 11.78 11.72 11.92 12.49 11.75 1.71% 2.61% 119248 14424万 54.48 60.38 86.36 88 深纺织Ａ 2025-12-17 三 11.66 11.66 11.72 11.73 11.44 0.51% 1.17% 53288 6176万 53.56 59.36 84.91 89 深纺织Ａ 2025-12-16 二 11.88 11.91 11.66 11.88 11.64 -2.10% 1.23% 56348 6597万 53.29 59.06 84.48 90 深纺织Ａ 2025-12-15 一 11.88 11.96 11.91 12.00 11.81 -0.42% 0.91% 41372 4927万 54.43 60.33 86.29 91 深纺织Ａ 2025-12-12 五 12.05 12.03 11.96 12.15 11.93 -0.58% 1.18% 53983 6504万 54.66 60.58 86.65 92 深纺织Ａ 2025-12-11 四 12.33 12.34 12.03 12.37 12.02 -2.51% 1.31% 59929 7266万 54.98 60.93 87.16 93 深纺织Ａ 2025-12-10 三 12.25 12.31 12.34 12.43 12.18 0.24% 1.34% 61092 7509万 56.4 62.5 89.4 94 深纺织Ａ 2025-12-09 二 12.32 12.34 12.31 12.56 12.25 -0.24% 1.63% 74605 9222万 56.26 62.35 89.18 95 深纺织Ａ 2025-12-08 一 12.35 12.31 12.34 12.42 12.27 0.24% 1.18% 54142 6685万 56.4 62.5 89.4 96 深纺织Ａ 2025-12-05 五 12.15 12.12 12.31 12.34 11.96 1.57% 1.20% 55059 6706万 56.26 62.35 89.18 97 深纺织Ａ 2025-12-04 四 12.15 12.25 12.12 12.25 11.98 -1.06% 1.06% 48402 5861万 55.39 61.39 87.81 98 深纺织Ａ 2025-12-03 三 12.38 12.43 12.25 12.45 12.20 -1.45% 1.13% 51448 6323万 55.99 62.05 88.75 99 深纺织Ａ 2025-12-02 二 12.53 12.59 12.43 12.58 12.39 -1.27% 0.97% 44195 5496万 56.81 62.96 90.05 100 深纺织Ａ 2025-12-01 一 12.51 12.49 12.59 12.61 12.41 0.80% 1.51% 69019 8648万 57.54 63.77 91.21 101 深纺织Ａ 2025-11-28 五 12.42 12.41 12.49 12.50 12.32 0.64% 1.29% 58995 7327万 57.08 63.26 90.49 102 深纺织Ａ 2025-11-27 四 12.59 12.70 12.41 12.71 12.38 -2.28% 3.05% 139403 17434万 56.72 62.86 89.91 103 深纺织Ａ 2025-11-26 三 12.46 12.49 12.70 13.08 12.39 1.68% 4.08% 186382 23779万 58.04 64.33 92.01 104 深纺织Ａ 2025-11-25 二 12.27 12.26 12.49 12.57 12.25 1.88% 1.59% 72747 9054万 57.08 63.26 90.49 105 深纺织Ａ 2025-11-24 一 12.06 12.05 12.26 12.32 12.03 1.74% 1.73% 79130 9650万 56.03 62.1 88.82 106 深纺织Ａ 2025-11-21 五 12.37 12.49 12.05 12.53 12.02 -3.52% 2.00% 91576 11222万 55.07 61.04 87.3 107 深纺织Ａ 2025-11-20 四 12.52 12.51 12.49 12.71 12.45 -0.16% 1.39% 63411 7969万 57.08 63.26 90.49 108 深纺织Ａ 2025-11-19 三 12.70 12.79 12.51 12.78 12.47 -2.19% 1.96% 89573 11267万 57.17 63.37 90.63 109 深纺织Ａ 2025-11-18 二 12.85 12.91 12.79 12.87 12.64 -0.93% 1.77% 81018 10316万 58.45 64.78 92.66 110 深纺织Ａ 2025-11-17 一 12.86 12.89 12.91 12.95 12.58 0.16% 2.01% 91718 11736万 59 65.39 93.53

行情刷新 | 流通股东