控制台 登录/注册

深纺织Ａ

sz000045 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.55
涨跌幅
-2.04%
成交量
2,964,500 股
成交额
31,458,124 元
换手率
0.65%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.71 10.55 10.76 10.53 -2.04% 2,964,500 31,458,124 0.65
2026-10-13 10.49 10.77 10.85 10.42 +0.94% 4,960,000 52,724,000 1.09
2026-10-12 10.89 10.67 10.95 10.60 -2.47% 3,863,000 41,399,316 0.85
2026-10-09 11.02 10.94 11.09 10.54 -1.08% 7,312,100 78,910,008 1.60
2026-10-08 11.10 11.06 11.34 11.03 -0.63% 5,233,600 58,485,168 1.15
2026-09-30 11.25 11.13 11.28 11.07 -0.71% 3,970,200 44,334,356 0.87
2026-09-29 11.21 11.21 11.37 11.14 -0.36% 6,400,700 72,117,288 1.40
2026-09-28 11.08 11.25 11.31 11.03 +1.44% 6,239,100 69,928,336 1.37
2026-09-24 11.21 11.09 11.30 11.03 -1.42% 2,929,100 32,682,432 0.64
2026-09-23 11.12 11.25 11.47 11.12 +0.63% 3,552,100 40,106,032 0.78
2026-09-22 11.26 11.18 11.41 11.13 -1.32% 4,409,300 49,482,732 0.96
2026-09-21 11.13 11.33 11.37 11.01 +2.26% 5,381,800 60,614,872 1.18
2026-09-18 11.03 11.08 11.14 10.98 +1.00% 3,545,700 39,265,552 0.78
2026-09-17 10.75 10.97 11.02 10.75 +1.48% 3,837,100 41,973,456 0.84
2026-09-16 10.68 10.81 10.84 10.65 +0.84% 2,114,500 22,771,332 0.46
2026-09-15 10.86 10.72 10.94 10.69 -1.83% 2,608,200 28,098,576 0.57
2026-09-14 10.79 10.92 11.02 10.71 +1.30% 3,393,800 37,061,984 0.74
2026-09-11 10.88 10.78 10.89 10.65 -1.19% 3,234,100 34,786,664 0.71
2026-09-10 10.90 10.91 11.01 10.84 -0.73% 2,851,100 31,145,466 0.62
2026-09-09 10.92 10.99 11.01 10.88 -0.18% 2,797,800 30,670,212 0.61
2026-09-08 10.85 11.01 11.07 10.85 +1.38% 4,789,700 52,598,960 1.05
2026-09-07 10.90 10.86 10.98 10.83 -0.91% 4,455,800 48,576,596 0.97
2026-09-04 10.93 10.96 11.24 10.90 +0.27% 5,635,000 62,429,872 1.23
2026-09-03 11.02 10.93 11.17 10.92 -1.35% 6,177,300 68,113,728 1.35
2026-09-02 11.24 11.08 11.30 11.02 -1.95% 5,632,800 62,697,004 1.23
2026-09-01 11.11 11.30 11.35 11.03 +1.71% 7,943,300 89,612,344 1.74
2026-08-31 11.01 11.11 11.13 10.90 -0.09% 7,730,400 85,375,896 1.69
2026-08-28 10.75 11.12 11.54 10.62 +3.44% 12,334,000 136,365,632 2.70
2026-08-27 10.64 10.75 10.75 10.62 +0.56% 6,199,300 66,274,908 1.36
2026-08-26 10.78 10.69 11.08 10.65 -0.74% 10,900,800 117,825,536 2.39
需要全历史数据与程序化访问？ 查看 深纺织Ａ 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000045 获取全部历史日线。