双星新材
SZ002585 前复权 MAIN
10.35
-0.32
(-3.00%)
今开
10.69
最高
10.73
最低
10.30
昨收
10.67
振幅
4.03%
成交量
6,009.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.88
MA10
11.44
MA20
10.55
MA60
9.77
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.69 | 10.73 | 10.30 | 10.35 | 6,009万 |
| 2 | 2026-09-29 | 10.37 | 10.75 | 10.17 | 10.67 | 7,813万 |
| 3 | 2026-09-28 | 11.08 | 11.11 | 10.36 | 10.46 | 8,986万 |
| 4 | 2026-09-24 | 11.49 | 11.83 | 11.18 | 11.20 | 10,294万 |
| 5 | 2026-09-23 | 11.90 | 12.19 | 11.52 | 11.72 | 13,143万 |
| 6 | 2026-09-22 | 12.49 | 12.49 | 11.81 | 11.90 | 22,632万 |
| 7 | 2026-09-21 | 11.86 | 12.71 | 11.85 | 12.71 | 12,707万 |
| 8 | 2026-09-18 | 11.58 | 12.00 | 11.45 | 11.55 | 13,415万 |
| 9 | 2026-09-17 | 11.74 | 12.04 | 11.64 | 11.69 | 17,562万 |
| 10 | 2026-09-16 | 12.06 | 12.65 | 12.01 | 12.17 | 30,477万 |
| 11 | 2026-09-15 | 11.32 | 12.06 | 11.14 | 12.06 | 19,729万 |
| 12 | 2026-09-14 | 10.72 | 10.96 | 10.66 | 10.96 | 10,149万 |