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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.75 | 5.76 | 5.65 | 5.66 | -1.74% | 1.77 | 3.48% |
| 2025-07-22 | 5.83 | 5.86 | 5.72 | 5.76 | -1.20% | 2.17 | 4.21% |
| 2025-07-21 | 5.72 | 5.90 | 5.68 | 5.83 | -0.17% | 4.22 | 8.15% |
| 2025-07-18 | 5.69 | 6.24 | 5.67 | 5.84 | +3.00% | 7.06 | 13.15% |
| 2025-07-17 | 5.58 | 5.69 | 5.56 | 5.67 | +1.07% | 0.73 | 1.44% |
| 2025-07-16 | 5.69 | 5.72 | 5.58 | 5.61 | -1.41% | 0.83 | 1.65% |
| 2025-07-15 | 5.53 | 5.85 | 5.49 | 5.69 | +0.53% | 1.72 | 3.41% |
| 2025-07-14 | 5.59 | 5.72 | 5.58 | 5.66 | +1.25% | 0.83 | 1.64% |
| 2025-07-11 | 5.63 | 5.69 | 5.58 | 5.59 | -0.89% | 0.98 | 1.96% |
| 2025-07-10 | 5.53 | 5.75 | 5.52 | 5.64 | +1.99% | 1.68 | 3.31% |
| 2025-07-09 | 5.60 | 5.62 | 5.50 | 5.53 | -0.90% | 0.76 | 1.53% |
| 2025-07-08 | 5.44 | 5.58 | 5.40 | 5.58 | +2.57% | 1.18 | 2.40% |
| 2025-07-07 | 5.44 | 5.47 | 5.40 | 5.44 | +0.37% | 0.59 | 1.21% |
| 2025-07-04 | 5.51 | 5.53 | 5.41 | 5.42 | -1.63% | 0.67 | 1.38% |
| 2025-07-03 | 5.50 | 5.53 | 5.42 | 5.51 | -0.54% | 0.81 | 1.65% |
| 2025-07-02 | 5.50 | 5.56 | 5.41 | 5.54 | +0.73% | 1.19 | 2.42% |
| 2025-07-01 | 5.46 | 5.53 | 5.43 | 5.50 | +0.73% | 0.87 | 1.77% |
| 2025-06-30 | 5.48 | 5.49 | 5.37 | 5.46 | 0.00% | 0.95 | 1.96% |
| 2025-06-27 | 5.42 | 5.59 | 5.42 | 5.46 | +0.92% | 1.34 | 2.73% |
| 2025-06-26 | 5.37 | 5.51 | 5.34 | 5.41 | +0.56% | 1.34 | 2.75% |