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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.90 | 6.13 | 5.90 | 5.96 | +1.19% | 1.96 | 3.68% |
| 2025-11-19 | 5.90 | 6.02 | 5.83 | 5.89 | -0.84% | 1.40 | 2.67% |
| 2025-11-18 | 6.10 | 6.20 | 5.91 | 5.94 | -3.10% | 1.87 | 3.51% |
| 2025-11-17 | 6.01 | 6.16 | 5.95 | 6.13 | +1.66% | 2.36 | 4.38% |
| 2025-11-14 | 6.04 | 6.09 | 5.97 | 6.03 | +0.33% | 1.65 | 3.08% |
| 2025-11-13 | 5.92 | 6.10 | 5.90 | 6.01 | +1.69% | 2.02 | 3.78% |
| 2025-11-12 | 6.05 | 6.13 | 5.89 | 5.91 | -2.31% | 2.83 | 5.35% |
| 2025-11-11 | 5.70 | 6.12 | 5.67 | 6.05 | +6.14% | 4.21 | 7.99% |
| 2025-11-10 | 5.66 | 5.71 | 5.64 | 5.70 | +0.71% | 1.26 | 2.50% |
| 2025-11-07 | 5.49 | 5.72 | 5.48 | 5.66 | +3.10% | 1.90 | 3.80% |
| 2025-11-06 | 5.46 | 5.51 | 5.44 | 5.49 | +0.55% | 0.82 | 1.68% |
| 2025-11-05 | 5.39 | 5.49 | 5.38 | 5.46 | +0.55% | 0.96 | 1.99% |
| 2025-11-04 | 5.48 | 5.48 | 5.37 | 5.43 | -0.73% | 0.76 | 1.58% |
| 2025-11-03 | 5.47 | 5.47 | 5.38 | 5.47 | +0.55% | 0.89 | 1.84% |
| 2025-10-31 | 5.35 | 5.51 | 5.35 | 5.44 | +1.49% | 1.43 | 2.96% |
| 2025-10-30 | 5.36 | 5.40 | 5.29 | 5.36 | +0.19% | 0.95 | 2.01% |
| 2025-10-29 | 5.39 | 5.39 | 5.25 | 5.35 | -0.19% | 1.11 | 2.35% |
| 2025-10-28 | 5.46 | 5.47 | 5.35 | 5.36 | -1.83% | 1.52 | 3.18% |
| 2025-10-27 | 5.65 | 5.69 | 5.41 | 5.46 | -4.04% | 2.16 | 4.44% |
| 2025-10-24 | 5.73 | 5.81 | 5.68 | 5.69 | -0.70% | 1.14 | 2.25% |