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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.84 | 5.86 | 5.78 | 5.86 | +0.17% | 1.08 | 2.08% |
| 2025-08-19 | 5.79 | 5.88 | 5.75 | 5.85 | +1.04% | 1.49 | 2.87% |
| 2025-08-18 | 5.81 | 5.84 | 5.76 | 5.79 | 0.00% | 1.54 | 2.98% |
| 2025-08-15 | 5.59 | 5.83 | 5.57 | 5.79 | +3.76% | 1.84 | 3.58% |
| 2025-08-14 | 5.76 | 5.78 | 5.58 | 5.58 | -3.12% | 1.42 | 2.81% |
| 2025-08-13 | 5.78 | 5.87 | 5.74 | 5.76 | +0.17% | 1.32 | 2.55% |
| 2025-08-12 | 5.80 | 5.84 | 5.70 | 5.75 | -0.86% | 0.98 | 1.91% |
| 2025-08-11 | 5.70 | 5.84 | 5.69 | 5.80 | +2.11% | 1.10 | 2.13% |
| 2025-08-08 | 5.70 | 5.72 | 5.65 | 5.68 | -0.70% | 0.82 | 1.62% |
| 2025-08-07 | 5.80 | 5.83 | 5.69 | 5.72 | -1.55% | 0.91 | 1.78% |
| 2025-08-06 | 5.86 | 5.86 | 5.77 | 5.81 | -0.85% | 1.00 | 1.92% |
| 2025-08-05 | 5.68 | 5.86 | 5.67 | 5.86 | +2.99% | 1.24 | 2.39% |
| 2025-08-04 | 5.70 | 5.72 | 5.60 | 5.69 | -0.52% | 0.83 | 1.64% |
| 2025-08-01 | 5.66 | 5.78 | 5.66 | 5.72 | +1.06% | 0.94 | 1.84% |
| 2025-07-31 | 5.76 | 5.83 | 5.64 | 5.66 | -2.58% | 1.31 | 2.56% |
| 2025-07-30 | 5.86 | 5.97 | 5.75 | 5.81 | -1.36% | 1.73 | 3.31% |
| 2025-07-29 | 5.99 | 6.01 | 5.85 | 5.89 | -2.00% | 1.56 | 2.97% |
| 2025-07-28 | 5.76 | 6.08 | 5.71 | 6.01 | +3.98% | 3.05 | 5.75% |
| 2025-07-25 | 5.80 | 5.87 | 5.77 | 5.78 | -0.52% | 1.34 | 2.59% |
| 2025-07-24 | 5.64 | 5.85 | 5.63 | 5.81 | +2.65% | 1.88 | 3.66% |