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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.45 | 7.68 | 7.43 | 7.50 | +2.46% | 2.68 | 4.00% |
| 2026-02-13 | 7.34 | 7.47 | 7.29 | 7.32 | -0.95% | 1.55 | 2.38% |
| 2026-02-12 | 7.36 | 7.49 | 7.29 | 7.39 | -0.14% | 1.66 | 2.53% |
| 2026-02-11 | 7.24 | 7.57 | 7.20 | 7.40 | +1.37% | 2.36 | 3.60% |
| 2026-02-10 | 7.17 | 7.49 | 7.08 | 7.30 | +1.67% | 2.43 | 3.76% |
| 2026-02-09 | 7.02 | 7.28 | 7.00 | 7.18 | +4.21% | 2.51 | 3.93% |
| 2026-02-06 | 6.75 | 7.02 | 6.68 | 6.89 | +1.47% | 1.69 | 2.77% |
| 2026-02-05 | 6.99 | 6.99 | 6.78 | 6.79 | -3.28% | 1.77 | 2.91% |
| 2026-02-04 | 6.90 | 7.15 | 6.86 | 7.02 | +1.30% | 2.43 | 3.90% |
| 2026-02-03 | 6.84 | 6.94 | 6.77 | 6.93 | +3.43% | 2.11 | 3.45% |
| 2026-02-02 | 6.89 | 6.99 | 6.69 | 6.70 | -4.56% | 2.32 | 3.85% |
| 2026-01-30 | 7.27 | 7.29 | 6.73 | 7.02 | -3.84% | 4.89 | 7.91% |
| 2026-01-29 | 7.29 | 7.83 | 7.22 | 7.30 | -3.57% | 5.08 | 7.64% |
| 2026-01-28 | 7.57 | 7.73 | 7.45 | 7.57 | -0.13% | 3.22 | 4.78% |
| 2026-01-27 | 7.59 | 7.65 | 7.29 | 7.58 | -1.17% | 3.78 | 5.70% |
| 2026-01-26 | 7.87 | 7.93 | 7.56 | 7.67 | -4.00% | 5.09 | 7.42% |
| 2026-01-23 | 7.60 | 8.25 | 7.56 | 7.99 | +5.83% | 7.42 | 10.59% |
| 2026-01-22 | 7.66 | 7.68 | 7.45 | 7.55 | -0.40% | 3.13 | 4.70% |
| 2026-01-21 | 7.74 | 7.77 | 7.55 | 7.58 | -1.56% | 3.74 | 5.51% |
| 2026-01-20 | 7.67 | 7.75 | 7.49 | 7.70 | -0.52% | 7.27 | 10.78% |