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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.35 | 6.41 | 6.27 | 6.28 | -1.88% | 2.85 | 5.08% |
| 2025-12-17 | 6.25 | 6.42 | 6.14 | 6.40 | +2.40% | 3.64 | 6.53% |
| 2025-12-16 | 6.44 | 6.49 | 6.20 | 6.25 | -3.99% | 4.58 | 8.22% |
| 2025-12-15 | 6.41 | 6.60 | 6.40 | 6.51 | +0.15% | 4.63 | 8.05% |
| 2025-12-12 | 6.44 | 6.63 | 6.34 | 6.50 | +0.78% | 6.39 | 11.10% |
| 2025-12-11 | 6.75 | 6.91 | 6.41 | 6.45 | -6.93% | 10.30 | 17.67% |
| 2025-12-10 | 7.15 | 7.53 | 6.80 | 6.93 | -3.21% | 14.55 | 22.96% |
| 2025-12-09 | 7.55 | 7.86 | 7.05 | 7.16 | -6.04% | 20.85 | 31.62% |
| 2025-12-08 | 7.62 | 7.62 | 7.62 | 7.62 | +9.96% | 1.58 | 2.34% |
| 2025-12-05 | 6.60 | 6.93 | 6.60 | 6.93 | +10.00% | 7.80 | 12.79% |
| 2025-12-04 | 5.76 | 6.30 | 5.68 | 6.30 | +9.95% | 6.77 | 12.44% |
| 2025-12-03 | 5.73 | 5.88 | 5.67 | 5.73 | 0.00% | 1.40 | 2.74% |
| 2025-12-02 | 5.63 | 5.84 | 5.61 | 5.73 | +1.60% | 1.70 | 3.34% |
| 2025-12-01 | 5.69 | 5.77 | 5.62 | 5.64 | -0.88% | 1.07 | 2.13% |
| 2025-11-28 | 5.59 | 5.73 | 5.58 | 5.69 | +1.43% | 0.89 | 1.78% |
| 2025-11-27 | 5.57 | 5.66 | 5.56 | 5.61 | +0.72% | 0.97 | 1.95% |
| 2025-11-26 | 5.61 | 5.66 | 5.54 | 5.57 | -0.71% | 0.93 | 1.87% |
| 2025-11-25 | 5.56 | 5.66 | 5.49 | 5.61 | +1.63% | 1.00 | 2.01% |
| 2025-11-24 | 5.60 | 5.66 | 5.43 | 5.52 | -0.72% | 1.47 | 3.01% |
| 2025-11-21 | 5.88 | 5.98 | 5.56 | 5.56 | -6.71% | 2.38 | 4.72% |