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 2026-03-20 五 13.37 13.29 13.60 13.71 13.26 2.33% 7.43% 339741 45964万 62.15 68.89 98.53 2 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 3 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 4 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 5 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 6 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 7 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 8 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 9 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 10 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 11 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 12 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 13 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 14 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 15 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 16 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 17 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 18 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 19 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 20 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 21 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 22 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 23 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 24 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 25 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 26 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 27 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 28 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 29 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 30 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 31 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 32 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 33 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 34 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 35 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 36 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 37 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 38 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 39 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 40 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 41 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 42 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 43 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 44 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 45 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 46 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 47 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 48 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 49 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 50 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 51 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 52 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 53 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 54 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 55 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 56 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 57 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 58 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 59 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 60 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 61 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 62 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 63 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 64 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 65 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 66 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 67 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 68 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 69 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 70 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 71 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 72 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 73 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 74 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 75 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 76 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 77 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 78 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 79 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 80 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 81 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 82 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