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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.84 | 7.96 | 7.73 | 7.85 | +0.13% | 3.66 | 5.27% |
| 2026-04-21 | 7.64 | 8.02 | 7.57 | 7.84 | +2.48% | 3.93 | 5.69% |
| 2026-04-20 | 7.36 | 7.92 | 7.36 | 7.65 | +2.55% | 5.63 | 8.23% |
| 2026-04-17 | 7.06 | 7.60 | 7.05 | 7.46 | +4.63% | 5.03 | 7.72% |
| 2026-04-16 | 7.18 | 7.21 | 7.03 | 7.13 | -0.28% | 2.79 | 4.43% |
| 2026-04-15 | 6.98 | 7.63 | 6.96 | 7.15 | +3.03% | 5.36 | 8.32% |
| 2026-04-14 | 6.87 | 6.95 | 6.79 | 6.94 | +1.17% | 1.47 | 2.41% |
| 2026-04-13 | 6.78 | 6.87 | 6.68 | 6.86 | +0.59% | 1.55 | 2.58% |
| 2026-04-10 | 6.88 | 6.97 | 6.80 | 6.82 | 0.00% | 1.26 | 2.07% |
| 2026-04-09 | 6.81 | 6.94 | 6.72 | 6.82 | -1.16% | 1.31 | 2.16% |
| 2026-04-08 | 6.89 | 6.95 | 6.78 | 6.90 | +2.22% | 1.50 | 2.45% |
| 2026-04-07 | 6.55 | 6.78 | 6.55 | 6.75 | +3.37% | 1.59 | 2.67% |
| 2026-04-03 | 6.79 | 6.86 | 6.45 | 6.53 | -3.40% | 1.71 | 2.94% |
| 2026-04-02 | 6.89 | 7.01 | 6.69 | 6.76 | -1.74% | 1.78 | 2.94% |
| 2026-04-01 | 6.94 | 7.05 | 6.82 | 6.88 | +1.33% | 1.67 | 2.73% |
| 2026-03-31 | 7.18 | 7.19 | 6.78 | 6.79 | -5.56% | 2.56 | 4.17% |
| 2026-03-30 | 7.19 | 7.30 | 7.08 | 7.19 | -1.37% | 1.88 | 2.95% |
| 2026-03-27 | 6.85 | 7.47 | 6.79 | 7.29 | +5.81% | 3.77 | 5.91% |
| 2026-03-26 | 7.00 | 7.35 | 6.87 | 6.89 | -1.15% | 3.31 | 5.26% |
| 2026-03-25 | 6.88 | 7.09 | 6.88 | 6.97 | +2.20% | 2.31 | 3.73% |