双星新材 sz.002585
9.88
+10.02%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.78 | 9.88 | 9.62 | 9.88 | +10.02% | 4.28 | 4.91% |
| 2026-05-22 | 8.18 | 8.98 | 7.88 | 8.98 | +10.05% | 7.71 | 10.13% |
| 2026-05-21 | 8.40 | 9.16 | 8.00 | 8.16 | -2.51% | 7.45 | 9.82% |
| 2026-05-20 | 8.94 | 8.94 | 8.36 | 8.37 | -6.48% | 8.02 | 10.55% |
| 2026-05-19 | 8.55 | 9.17 | 8.37 | 8.95 | +2.99% | 9.06 | 11.46% |
| 2026-05-18 | 8.46 | 8.70 | 8.24 | 8.69 | +3.58% | 6.03 | 7.97% |
| 2026-05-15 | 8.45 | 9.05 | 8.36 | 8.39 | +0.36% | 6.62 | 8.68% |
| 2026-05-14 | 8.64 | 8.82 | 8.36 | 8.36 | -3.35% | 7.71 | 10.12% |
| 2026-05-13 | 8.72 | 8.77 | 8.41 | 8.65 | -1.48% | 7.97 | 10.43% |
| 2026-05-12 | 9.00 | 9.29 | 8.45 | 8.78 | +1.15% | 16.17 | 20.85% |
| 2026-05-11 | 7.95 | 8.68 | 7.93 | 8.68 | +10.01% | 5.20 | 6.90% |
| 2026-05-08 | 7.92 | 8.06 | 7.82 | 7.89 | -1.00% | 2.91 | 4.15% |
| 2026-05-07 | 8.15 | 8.33 | 7.90 | 7.97 | -2.33% | 4.92 | 6.88% |
| 2026-05-06 | 7.80 | 8.23 | 7.79 | 8.16 | +5.29% | 4.72 | 6.62% |
| 2026-04-30 | 7.74 | 8.04 | 7.62 | 7.75 | -0.39% | 3.79 | 5.50% |
| 2026-04-29 | 7.72 | 7.89 | 7.59 | 7.78 | +0.13% | 3.52 | 5.14% |
| 2026-04-28 | 7.83 | 7.98 | 7.24 | 7.77 | -3.12% | 7.14 | 10.56% |
| 2026-04-27 | 7.62 | 8.05 | 7.52 | 8.02 | +5.25% | 3.94 | 5.63% |
| 2026-04-24 | 7.54 | 7.73 | 7.43 | 7.62 | +1.06% | 2.66 | 3.96% |
| 2026-04-23 | 7.81 | 7.84 | 7.49 | 7.54 | -3.95% | 3.95 | 5.84% |