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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.78 | 6.23 | 5.76 | 6.01 | +3.62% | 5.25 | 9.70% |
| 2025-09-16 | 5.80 | 5.82 | 5.70 | 5.80 | -0.17% | 1.03 | 2.01% |
| 2025-09-15 | 5.85 | 5.89 | 5.79 | 5.81 | -0.51% | 0.88 | 1.70% |
| 2025-09-12 | 5.91 | 5.92 | 5.81 | 5.84 | -0.85% | 1.44 | 2.75% |
| 2025-09-11 | 5.85 | 5.99 | 5.75 | 5.89 | +0.68% | 1.58 | 3.01% |
| 2025-09-10 | 5.85 | 5.91 | 5.78 | 5.85 | -0.17% | 1.22 | 2.33% |
| 2025-09-09 | 5.80 | 5.92 | 5.78 | 5.86 | +0.51% | 1.83 | 3.49% |
| 2025-09-08 | 5.77 | 5.83 | 5.70 | 5.83 | +1.75% | 1.65 | 3.19% |
| 2025-09-05 | 5.53 | 5.73 | 5.52 | 5.73 | +4.18% | 2.00 | 3.95% |
| 2025-09-04 | 5.37 | 5.63 | 5.36 | 5.50 | +2.80% | 1.67 | 3.39% |
| 2025-09-03 | 5.48 | 5.52 | 5.33 | 5.35 | -2.19% | 0.83 | 1.72% |
| 2025-09-02 | 5.58 | 5.58 | 5.41 | 5.47 | -1.97% | 1.13 | 2.30% |
| 2025-09-01 | 5.57 | 5.65 | 5.51 | 5.58 | 0.00% | 1.24 | 2.49% |
| 2025-08-29 | 5.64 | 5.68 | 5.56 | 5.58 | -1.06% | 1.27 | 2.52% |
| 2025-08-28 | 5.69 | 5.81 | 5.43 | 5.64 | -0.53% | 2.00 | 4.01% |
| 2025-08-27 | 5.83 | 5.88 | 5.66 | 5.67 | -2.74% | 1.70 | 3.29% |
| 2025-08-26 | 5.79 | 5.86 | 5.72 | 5.83 | +0.34% | 1.28 | 2.46% |
| 2025-08-25 | 5.82 | 5.85 | 5.76 | 5.81 | +0.35% | 1.24 | 2.40% |
| 2025-08-22 | 5.84 | 5.87 | 5.75 | 5.79 | -0.86% | 1.37 | 2.64% |
| 2025-08-21 | 5.86 | 5.88 | 5.78 | 5.84 | -0.34% | 1.19 | 2.28% |