双星新材(002585)股票行情
双星新材(002585)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.66 | 5.78 | 164719 | 9445.57 | 1.84% |
| 2025-07-31 | 5.76 | 5.66 | -0.15 | -2.58% | 5.64 | 5.83 | 228131 | 13052.30 | 2.56% |
| 2025-07-30 | 5.86 | 5.81 | -0.08 | -1.36% | 5.75 | 5.97 | 295703 | 17295.84 | 3.31% |
| 2025-07-29 | 5.99 | 5.89 | -0.12 | -2.00% | 5.85 | 6.01 | 265050 | 15640.06 | 2.97% |
| 2025-07-28 | 5.76 | 6.01 | 0.23 | 3.98% | 5.71 | 6.08 | 513227 | 30452.82 | 5.75% |
| 2025-07-25 | 5.80 | 5.78 | -0.03 | -0.52% | 5.77 | 5.87 | 231355 | 13443.43 | 2.59% |
| 2025-07-24 | 5.64 | 5.81 | 0.15 | 2.65% | 5.63 | 5.85 | 327218 | 18846.16 | 3.66% |
| 2025-07-23 | 5.75 | 5.66 | -0.10 | -1.74% | 5.65 | 5.76 | 311038 | 17729.22 | 3.48% |
| 2025-07-22 | 5.83 | 5.76 | -0.07 | -1.20% | 5.72 | 5.86 | 375908 | 21686.66 | 4.21% |
| 2025-07-21 | 5.72 | 5.83 | -0.01 | -0.17% | 5.68 | 5.90 | 728062 | 42235.76 | 8.15% |
| 2025-07-18 | 5.69 | 5.84 | 0.17 | 3.00% | 5.67 | 6.24 | 1174441 | 70558.41 | 13.15% |
| 2025-07-17 | 5.58 | 5.67 | 0.06 | 1.07% | 5.56 | 5.69 | 128822 | 7271.22 | 1.44% |
| 2025-07-16 | 5.69 | 5.61 | -0.08 | -1.41% | 5.58 | 5.72 | 147431 | 8277.59 | 1.65% |
| 2025-07-15 | 5.53 | 5.69 | 0.03 | 0.53% | 5.49 | 5.85 | 304050 | 17184.83 | 3.41% |
| 2025-07-14 | 5.59 | 5.66 | 0.07 | 1.25% | 5.58 | 5.72 | 146122 | 8266.30 | 1.64% |
| 2025-07-11 | 5.63 | 5.59 | -0.05 | -0.89% | 5.58 | 5.69 | 175020 | 9846.88 | 1.96% |
| 2025-07-10 | 5.53 | 5.64 | 0.11 | 1.99% | 5.52 | 5.75 | 295717 | 16759.30 | 3.31% |
| 2025-07-09 | 5.60 | 5.53 | -0.05 | -0.90% | 5.50 | 5.62 | 136987 | 7596.04 | 1.53% |
| 2025-07-08 | 5.44 | 5.58 | 0.14 | 2.57% | 5.40 | 5.58 | 214246 | 11848.57 | 2.40% |
| 2025-07-07 | 5.44 | 5.44 | 0.02 | 0.37% | 5.40 | 5.47 | 107972 | 5868.22 | 1.21% |
| 2025-07-04 | 5.51 | 5.42 | -0.09 | -1.63% | 5.41 | 5.53 | 123249 | 6732.71 | 1.38% |
| 2025-07-03 | 5.50 | 5.51 | -0.03 | -0.54% | 5.42 | 5.53 | 147373 | 8071.09 | 1.65% |
| 2025-07-02 | 5.50 | 5.54 | 0.04 | 0.73% | 5.41 | 5.56 | 216506 | 11876.18 | 2.42% |
| 2025-07-01 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.53 | 157772 | 8657.62 | 1.77% |
| 2025-06-30 | 5.48 | 5.46 | 0.00 | 0.00% | 5.37 | 5.49 | 174926 | 9502.87 | 1.96% |
| 2025-06-27 | 5.42 | 5.46 | 0.05 | 0.92% | 5.42 | 5.59 | 244183 | 13407.13 | 2.73% |
| 2025-06-26 | 5.37 | 5.41 | 0.03 | 0.56% | 5.34 | 5.51 | 245582 | 13391.42 | 2.75% |
| 2025-06-25 | 5.38 | 5.38 | 0.02 | 0.37% | 5.34 | 5.48 | 280491 | 15131.07 | 3.14% |
| 2025-06-24 | 5.22 | 5.36 | 0.18 | 3.47% | 5.18 | 5.37 | 319133 | 16916.77 | 3.57% |
| 2025-06-23 | 4.98 | 5.18 | 0.18 | 3.60% | 4.95 | 5.18 | 241537 | 12329.89 | 2.71% |
| 2025-06-20 | 4.90 | 5.00 | 0.10 | 2.04% | 4.89 | 5.10 | 191743 | 9608.38 | 2.15% |
| 2025-06-19 | 4.94 | 4.90 | -0.07 | -1.41% | 4.89 | 5.02 | 106433 | 5264.88 | 1.19% |
| 2025-06-18 | 4.99 | 4.97 | -0.01 | -0.20% | 4.92 | 5.04 | 134526 | 6693.51 | 1.51% |
| 2025-06-17 | 5.01 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 128000 | 6413.60 | 1.43% |
| 2025-06-16 | 4.99 | 5.00 | -0.01 | -0.20% | 4.96 | 5.06 | 148639 | 7450.91 | 1.66% |
| 2025-06-13 | 5.13 | 5.01 | -0.14 | -2.72% | 5.01 | 5.14 | 189266 | 9581.46 | 2.12% |
| 2025-06-12 | 5.16 | 5.15 | -0.04 | -0.77% | 5.12 | 5.21 | 162905 | 8391.59 | 1.82% |
| 2025-06-11 | 5.15 | 5.19 | 0.05 | 0.97% | 5.14 | 5.29 | 164198 | 8585.04 | 1.84% |
| 2025-06-10 | 5.18 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 158102 | 8144.91 | 1.77% |
| 2025-06-09 | 5.12 | 5.16 | 0.05 | 0.98% | 5.12 | 5.17 | 115630 | 5951.74 | 1.30% |
| 2025-06-06 | 5.09 | 5.11 | 0.02 | 0.39% | 5.07 | 5.13 | 79343 | 4049.29 | 0.89% |
| 2025-06-05 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.14 | 89079 | 4527.68 | 1.00% |
| 2025-06-04 | 5.06 | 5.13 | 0.09 | 1.79% | 5.04 | 5.13 | 136951 | 6990.06 | 1.53% |
| 2025-06-03 | 5.00 | 5.04 | 0.02 | 0.40% | 4.99 | 5.08 | 96426 | 4863.40 | 1.08% |
| 2025-05-30 | 5.06 | 5.02 | -0.06 | -1.18% | 5.01 | 5.09 | 90687 | 4565.15 | 1.02% |
| 2025-05-29 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.10 | 100536 | 5101.76 | 1.13% |
| 2025-05-28 | 5.13 | 5.02 | -0.11 | -2.14% | 5.01 | 5.15 | 117529 | 5940.30 | 1.32% |
| 2025-05-27 | 5.04 | 5.13 | 0.06 | 1.18% | 4.99 | 5.13 | 126708 | 6419.82 | 1.42% |
| 2025-05-26 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.07 | 110560 | 5567.83 | 1.24% |
| 2025-05-23 | 5.00 | 5.01 | 0.00 | 0.00% | 4.98 | 5.10 | 123500 | 6241.92 | 1.38% |
| 2025-05-22 | 5.09 | 5.01 | -0.08 | -1.57% | 5.00 | 5.13 | 114273 | 5769.54 | 1.28% |
| 2025-05-21 | 5.13 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 110412 | 5636.70 | 1.24% |
| 2025-05-20 | 5.14 | 5.14 | -0.01 | -0.19% | 5.12 | 5.19 | 129686 | 6663.74 | 1.45% |
| 2025-05-19 | 5.12 | 5.15 | -0.05 | -0.96% | 5.08 | 5.17 | 204547 | 10495.62 | 2.29% |
| 2025-05-16 | 5.06 | 5.20 | 0.12 | 2.36% | 5.06 | 5.39 | 325622 | 17027.88 | 3.65% |
| 2025-05-15 | 5.12 | 5.08 | -0.04 | -0.78% | 5.05 | 5.26 | 154116 | 7897.43 | 1.73% |
| 2025-05-14 | 5.09 | 5.12 | 0.00 | 0.00% | 5.08 | 5.15 | 104322 | 5334.02 | 1.17% |
| 2025-05-13 | 5.13 | 5.12 | 0.04 | 0.79% | 5.09 | 5.17 | 119316 | 6113.00 | 1.34% |
| 2025-05-12 | 5.09 | 5.08 | 0.03 | 0.59% | 5.05 | 5.11 | 98261 | 4989.38 | 1.10% |
| 2025-05-09 | 5.10 | 5.05 | -0.05 | -0.98% | 5.03 | 5.13 | 106246 | 5376.26 | 1.19% |
| 2025-05-08 | 5.05 | 5.10 | -0.01 | -0.20% | 5.03 | 5.22 | 218819 | 11167.22 | 2.45% |
| 2025-05-07 | 5.01 | 5.11 | 0.15 | 3.02% | 4.98 | 5.35 | 347028 | 17817.38 | 3.89% |
| 2025-05-06 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 133478 | 6606.73 | 1.49% |
| 2025-04-30 | 4.94 | 4.95 | 0.00 | 0.00% | 4.94 | 5.06 | 151834 | 7591.44 | 1.70% |
| 2025-04-29 | 4.86 | 4.95 | 0.10 | 2.06% | 4.83 | 4.98 | 106229 | 5252.28 | 1.19% |
| 2025-04-28 | 4.86 | 4.85 | -0.02 | -0.41% | 4.76 | 4.90 | 99823 | 4826.20 | 1.12% |
| 2025-04-25 | 4.95 | 4.87 | -0.03 | -0.61% | 4.86 | 4.95 | 93449 | 4581.04 | 1.05% |
| 2025-04-24 | 4.97 | 4.90 | -0.06 | -1.21% | 4.87 | 4.99 | 89105 | 4393.89 | 1.00% |
| 2025-04-23 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 5.07 | 126134 | 6293.74 | 1.41% |
| 2025-04-22 | 4.89 | 4.91 | 0.01 | 0.20% | 4.83 | 4.93 | 90301 | 4417.14 | 1.01% |
| 2025-04-21 | 4.84 | 4.90 | 0.09 | 1.87% | 4.80 | 4.92 | 90925 | 4442.23 | 1.02% |
| 2025-04-18 | 4.78 | 4.81 | 0.04 | 0.84% | 4.73 | 4.84 | 78535 | 3751.63 | 0.88% |
| 2025-04-17 | 4.68 | 4.77 | 0.08 | 1.71% | 4.65 | 4.84 | 104378 | 4988.92 | 1.17% |
| 2025-04-16 | 4.78 | 4.69 | -0.09 | -1.88% | 4.61 | 4.79 | 92978 | 4363.24 | 1.04% |
| 2025-04-15 | 4.73 | 4.78 | 0.05 | 1.06% | 4.71 | 4.78 | 86555 | 4115.81 | 0.97% |
| 2025-04-14 | 4.75 | 4.73 | 0.03 | 0.64% | 4.71 | 4.78 | 80999 | 3842.04 | 0.91% |
| 2025-04-11 | 4.59 | 4.70 | 0.07 | 1.51% | 4.58 | 4.73 | 113127 | 5305.20 | 1.27% |
| 2025-04-10 | 4.63 | 4.63 | 0.05 | 1.09% | 4.60 | 4.73 | 152533 | 7113.24 | 1.71% |
| 2025-04-09 | 4.36 | 4.58 | 0.15 | 3.39% | 4.17 | 4.61 | 250092 | 11056.75 | 2.80% |
| 2025-04-08 | 4.58 | 4.43 | -0.16 | -3.49% | 4.35 | 4.62 | 274720 | 12202.90 | 3.08% |
深证大盘股票行情在线 K线走势图
