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 |
|---|
| 2025-12-12 | 6.44 | 6.50 | 0.05 | 0.78% | 6.34 | 6.63 | 984504 | 63934.93 | 11.10% |
| 2025-12-11 | 6.75 | 6.45 | -0.48 | -6.93% | 6.41 | 6.91 | 1566930 | 102959.70 | 17.67% |
| 2025-12-10 | 7.15 | 6.93 | -0.23 | -3.21% | 6.80 | 7.53 | 2035342 | 145522.95 | 22.95% |
| 2025-12-09 | 7.55 | 7.16 | -0.46 | -6.04% | 7.05 | 7.86 | 2803092 | 208537.48 | 31.61% |
| 2025-12-08 | 7.62 | 7.62 | 0.69 | 9.96% | 7.62 | 7.62 | 207273 | 15794.21 | 2.34% |
| 2025-12-05 | 6.60 | 6.93 | 0.63 | 10.00% | 6.60 | 6.93 | 1133804 | 77993.28 | 12.79% |
| 2025-12-04 | 5.76 | 6.30 | 0.57 | 9.95% | 5.68 | 6.30 | 1102995 | 67714.18 | 12.44% |
| 2025-12-03 | 5.73 | 5.73 | 0.00 | 0.00% | 5.67 | 5.88 | 242803 | 13981.07 | 2.74% |
| 2025-12-02 | 5.63 | 5.73 | 0.09 | 1.60% | 5.61 | 5.84 | 296130 | 16981.12 | 3.34% |
| 2025-12-01 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.77 | 188535 | 10700.09 | 2.13% |
| 2025-11-28 | 5.59 | 5.69 | 0.08 | 1.43% | 5.58 | 5.73 | 158059 | 8945.33 | 1.78% |
| 2025-11-27 | 5.57 | 5.61 | 0.04 | 0.72% | 5.56 | 5.66 | 173268 | 9732.04 | 1.95% |
| 2025-11-26 | 5.61 | 5.57 | -0.04 | -0.71% | 5.54 | 5.66 | 165819 | 9276.73 | 1.87% |
| 2025-11-25 | 5.56 | 5.61 | 0.09 | 1.63% | 5.49 | 5.66 | 177887 | 9962.73 | 2.01% |
| 2025-11-24 | 5.60 | 5.52 | -0.04 | -0.72% | 5.43 | 5.66 | 267081 | 14711.35 | 3.01% |
| 2025-11-21 | 5.88 | 5.56 | -0.40 | -6.71% | 5.56 | 5.98 | 418300 | 23752.22 | 4.72% |
| 2025-11-20 | 5.90 | 5.96 | 0.07 | 1.19% | 5.90 | 6.13 | 326127 | 19622.43 | 3.68% |
| 2025-11-19 | 5.90 | 5.89 | -0.05 | -0.84% | 5.83 | 6.02 | 237098 | 13979.51 | 2.67% |
| 2025-11-18 | 6.10 | 5.94 | -0.19 | -3.10% | 5.91 | 6.20 | 311567 | 18661.34 | 3.51% |
| 2025-11-17 | 6.01 | 6.13 | 0.10 | 1.66% | 5.95 | 6.16 | 388568 | 23585.99 | 4.38% |
| 2025-11-14 | 6.04 | 6.03 | 0.02 | 0.33% | 5.97 | 6.09 | 273202 | 16473.44 | 3.08% |
| 2025-11-13 | 5.92 | 6.01 | 0.10 | 1.69% | 5.90 | 6.10 | 335143 | 20207.10 | 3.78% |
| 2025-11-12 | 6.05 | 5.91 | -0.14 | -2.31% | 5.89 | 6.13 | 473968 | 28308.32 | 5.34% |
| 2025-11-11 | 5.70 | 6.05 | 0.35 | 6.14% | 5.67 | 6.12 | 708033 | 42104.66 | 7.98% |
| 2025-11-10 | 5.66 | 5.70 | 0.04 | 0.71% | 5.64 | 5.71 | 221458 | 12578.83 | 2.50% |
| 2025-11-07 | 5.49 | 5.66 | 0.17 | 3.10% | 5.48 | 5.72 | 337205 | 18982.95 | 3.80% |
| 2025-11-06 | 5.46 | 5.49 | 0.03 | 0.55% | 5.44 | 5.51 | 149176 | 8177.47 | 1.68% |
| 2025-11-05 | 5.39 | 5.46 | 0.03 | 0.55% | 5.38 | 5.49 | 176175 | 9617.79 | 1.99% |
| 2025-11-04 | 5.48 | 5.43 | -0.04 | -0.73% | 5.37 | 5.48 | 140206 | 7591.45 | 1.58% |
| 2025-11-03 | 5.47 | 5.47 | 0.03 | 0.55% | 5.38 | 5.47 | 163493 | 8890.40 | 1.84% |
| 2025-10-31 | 5.35 | 5.44 | 0.08 | 1.49% | 5.35 | 5.51 | 262246 | 14319.72 | 2.96% |
| 2025-10-30 | 5.36 | 5.36 | 0.01 | 0.19% | 5.29 | 5.40 | 177914 | 9508.82 | 2.01% |
| 2025-10-29 | 5.39 | 5.35 | -0.01 | -0.19% | 5.25 | 5.39 | 208745 | 11078.79 | 2.35% |
| 2025-10-28 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.47 | 281716 | 15192.40 | 3.18% |
| 2025-10-27 | 5.65 | 5.46 | -0.23 | -4.04% | 5.41 | 5.69 | 393530 | 21641.22 | 4.44% |
| 2025-10-24 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.81 | 199141 | 11415.48 | 2.25% |
| 2025-10-23 | 5.63 | 5.73 | 0.12 | 2.14% | 5.53 | 5.74 | 170417 | 9609.43 | 1.92% |
| 2025-10-22 | 5.62 | 5.61 | -0.04 | -0.71% | 5.59 | 5.68 | 115451 | 6497.61 | 1.30% |
| 2025-10-21 | 5.58 | 5.65 | 0.09 | 1.62% | 5.52 | 5.65 | 122286 | 6855.58 | 1.38% |
| 2025-10-20 | 5.52 | 5.56 | 0.09 | 1.65% | 5.49 | 5.60 | 128861 | 7144.47 | 1.45% |
| 2025-10-17 | 5.62 | 5.47 | -0.17 | -3.01% | 5.46 | 5.72 | 157494 | 8765.00 | 1.78% |
| 2025-10-16 | 5.74 | 5.64 | -0.11 | -1.91% | 5.61 | 5.74 | 162256 | 9188.19 | 1.83% |
| 2025-10-15 | 5.74 | 5.75 | 0.00 | 0.00% | 5.69 | 5.81 | 134350 | 7726.11 | 1.52% |
| 2025-10-14 | 5.80 | 5.75 | -0.01 | -0.17% | 5.73 | 5.88 | 201212 | 11668.16 | 2.27% |
| 2025-10-13 | 5.55 | 5.76 | -0.02 | -0.35% | 5.53 | 5.78 | 205331 | 11632.62 | 2.32% |
| 2025-10-10 | 5.78 | 5.78 | -0.02 | -0.34% | 5.74 | 5.88 | 179990 | 10426.56 | 2.03% |
| 2025-10-09 | 5.69 | 5.80 | 0.13 | 2.29% | 5.66 | 5.83 | 257194 | 14864.46 | 2.90% |
| 2025-09-30 | 5.66 | 5.67 | 0.03 | 0.53% | 5.61 | 5.80 | 178957 | 10222.55 | 2.02% |
| 2025-09-29 | 5.51 | 5.64 | 0.11 | 1.99% | 5.50 | 5.68 | 174348 | 9783.24 | 1.97% |
| 2025-09-26 | 5.54 | 5.53 | -0.02 | -0.36% | 5.51 | 5.63 | 155112 | 8629.22 | 1.75% |
| 2025-09-25 | 5.60 | 5.55 | -0.06 | -1.07% | 5.51 | 5.67 | 150782 | 8412.47 | 1.70% |
| 2025-09-24 | 5.42 | 5.61 | 0.16 | 2.94% | 5.39 | 5.62 | 202641 | 11195.43 | 2.29% |
| 2025-09-23 | 5.59 | 5.45 | -0.17 | -3.02% | 5.38 | 5.68 | 280454 | 15284.11 | 3.16% |
| 2025-09-22 | 5.71 | 5.62 | -0.12 | -2.09% | 5.60 | 5.74 | 181838 | 10259.41 | 2.05% |
| 2025-09-19 | 5.82 | 5.74 | -0.08 | -1.37% | 5.70 | 5.85 | 234053 | 13456.78 | 2.64% |
| 2025-09-18 | 6.01 | 5.82 | -0.19 | -3.16% | 5.77 | 6.03 | 472260 | 27842.48 | 5.29% |
| 2025-09-17 | 5.78 | 6.01 | 0.21 | 3.62% | 5.76 | 6.23 | 866136 | 52505.59 | 9.70% |
| 2025-09-16 | 5.80 | 5.80 | -0.01 | -0.17% | 5.70 | 5.82 | 179105 | 10305.77 | 2.01% |
| 2025-09-15 | 5.85 | 5.81 | -0.03 | -0.51% | 5.79 | 5.89 | 151666 | 8845.30 | 1.70% |
| 2025-09-12 | 5.91 | 5.84 | -0.05 | -0.85% | 5.81 | 5.92 | 245478 | 14350.18 | 2.75% |
| 2025-09-11 | 5.85 | 5.89 | 0.04 | 0.68% | 5.75 | 5.99 | 268866 | 15771.53 | 3.01% |
| 2025-09-10 | 5.85 | 5.85 | -0.01 | -0.17% | 5.78 | 5.91 | 208091 | 12154.39 | 2.33% |
| 2025-09-09 | 5.80 | 5.86 | 0.03 | 0.51% | 5.78 | 5.92 | 311873 | 18282.12 | 3.49% |
| 2025-09-08 | 5.77 | 5.83 | 0.10 | 1.75% | 5.70 | 5.83 | 284968 | 16462.86 | 3.19% |
| 2025-09-05 | 5.53 | 5.73 | 0.23 | 4.18% | 5.52 | 5.73 | 352986 | 20003.34 | 3.95% |
| 2025-09-04 | 5.37 | 5.50 | 0.15 | 2.80% | 5.36 | 5.63 | 302935 | 16697.17 | 3.39% |
| 2025-09-03 | 5.48 | 5.35 | -0.12 | -2.19% | 5.33 | 5.52 | 153289 | 8294.39 | 1.72% |
| 2025-09-02 | 5.58 | 5.47 | -0.11 | -1.97% | 5.41 | 5.58 | 205557 | 11265.76 | 2.30% |
| 2025-09-01 | 5.57 | 5.58 | 0.00 | 0.00% | 5.51 | 5.65 | 222234 | 12400.95 | 2.49% |
| 2025-08-29 | 5.64 | 5.58 | -0.06 | -1.06% | 5.56 | 5.68 | 225076 | 12660.34 | 2.52% |
| 2025-08-28 | 5.69 | 5.64 | -0.03 | -0.53% | 5.43 | 5.81 | 357882 | 20043.12 | 4.01% |
| 2025-08-27 | 5.83 | 5.67 | -0.16 | -2.74% | 5.66 | 5.88 | 293306 | 16993.01 | 3.29% |
| 2025-08-26 | 5.79 | 5.83 | 0.02 | 0.34% | 5.72 | 5.86 | 219905 | 12798.52 | 2.46% |
| 2025-08-25 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.85 | 213884 | 12418.03 | 2.40% |
| 2025-08-22 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.87 | 236068 | 13667.64 | 2.64% |
| 2025-08-21 | 5.86 | 5.84 | -0.02 | -0.34% | 5.78 | 5.88 | 203400 | 11861.22 | 2.28% |
| 2025-08-20 | 5.84 | 5.86 | 0.01 | 0.17% | 5.78 | 5.86 | 185717 | 10825.02 | 2.08% |
| 2025-08-19 | 5.79 | 5.85 | 0.06 | 1.04% | 5.75 | 5.88 | 256399 | 14939.46 | 2.87% |
| 2025-08-18 | 5.81 | 5.79 | 0.00 | 0.00% | 5.76 | 5.84 | 266509 | 15439.93 | 2.98% |
| 2025-08-15 | 5.59 | 5.79 | 0.21 | 3.76% | 5.57 | 5.83 | 319211 | 18409.77 | 3.58% |
深证大盘股票行情在线 K线走势图
双星新材(002585)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
