双星新材

002585
🏛️ 中国 →
5.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.25 27.76 26.74 27.08 17.3M
2021-12-30 26.41 26.73 25.85 26.41 15.3M
2021-12-29 26.85 27.12 26.35 26.40 14.0M
2021-12-28 26.88 27.18 26.78 26.97 7.6M
2021-12-27 27.39 27.48 26.78 26.94 9.6M
2021-12-24 27.65 27.79 27.10 27.23 9.9M
2021-12-23 27.53 28.08 27.20 27.66 9.4M
2021-12-22 26.94 27.94 26.80 27.46 13.5M
2021-12-21 26.66 27.18 26.60 26.92 9.3M
2021-12-20 28.45 28.48 26.75 26.76 17.8M
2021-12-17 29.51 29.64 28.10 28.16 13.8M
2021-12-16 29.44 30.18 29.11 29.51 10.6M
2021-12-15 29.70 30.37 29.40 29.56 15.6M
2021-12-14 29.45 30.30 28.91 29.86 18.5M
2021-12-13 29.40 30.03 28.14 29.50 27.3M
2021-12-10 26.62 29.25 26.31 28.99 35.2M
2021-12-09 26.66 27.62 26.45 26.69 21.8M
2021-12-08 25.39 26.35 25.30 26.35 34.2M
2021-12-07 28.10 28.18 25.99 26.73 33.9M
2021-12-06 28.84 29.70 27.69 27.90 38.9M
2021-12-03 26.77 27.65 26.75 27.05 17.5M
2021-12-02 27.30 27.30 26.66 26.81 11.8M
2021-12-01 26.73 27.60 26.49 27.40 17.7M
2021-11-30 27.35 27.83 26.79 26.82 14.5M
2021-11-29 26.46 27.76 26.31 27.19 13.0M
2021-11-26 27.37 28.10 26.80 27.00 14.0M
2021-11-25 27.20 27.72 26.91 27.39 12.2M
2021-11-24 28.18 28.29 27.34 27.45 14.5M
2021-11-23 27.80 28.82 27.70 28.38 22.1M
2021-11-22 27.93 28.01 27.36 27.85 16.0M
2021-11-19 26.08 28.31 25.86 27.72 29.4M
2021-11-18 26.16 26.78 25.47 26.08 23.3M
2021-11-17 26.80 26.95 26.03 26.17 23.4M
2021-11-16 27.76 27.90 26.70 26.80 21.4M
2021-11-15 28.05 28.50 27.34 27.66 26.3M
2021-11-12 25.65 28.20 25.54 27.59 40.9M
2021-11-11 24.00 25.84 23.72 25.67 32.0M
2021-11-10 23.33 23.88 22.93 23.80 19.7M
2021-11-09 22.55 23.55 22.47 23.10 18.2M
2021-11-08 23.50 23.65 21.96 22.47 36.6M
2021-11-05 24.47 24.79 23.48 23.49 17.8M
2021-11-04 24.24 24.84 24.05 24.72 15.4M
2021-11-03 24.99 25.23 23.90 24.23 14.1M
2021-11-02 25.54 25.58 24.33 24.80 22.1M
2021-11-01 23.58 25.80 23.40 25.30 31.8M
2021-10-29 24.96 25.15 22.85 23.70 39.1M
2021-10-28 25.19 25.85 24.89 25.10 13.7M
2021-10-27 24.95 25.52 24.56 25.45 14.7M
2021-10-26 25.03 25.68 24.74 24.95 13.8M
2021-10-25 25.21 25.51 24.30 25.04 15.6M
2021-10-22 25.38 25.75 25.10 25.23 11.9M
2021-10-21 26.00 26.42 25.25 25.29 16.2M
2021-10-20 24.86 26.82 24.62 26.06 24.2M
2021-10-19 25.01 25.21 24.45 24.92 10.2M
2021-10-18 24.52 25.05 24.06 25.04 13.8M
2021-10-15 24.90 25.31 23.88 24.53 17.7M
2021-10-14 25.18 25.50 24.89 24.90 11.1M
2021-10-13 24.78 25.30 24.10 25.18 15.3M
2021-10-12 26.17 26.18 24.59 24.59 22.9M
2021-10-11 25.50 26.31 24.66 26.30 16.6M
2021-10-08 25.47 26.51 25.00 25.84 20.0M
2021-09-30 24.10 25.05 23.82 24.96 15.6M
2021-09-29 25.02 25.04 23.59 23.86 19.2M
2021-09-28 25.50 25.90 24.68 24.80 15.6M
2021-09-27 24.86 25.70 24.19 25.45 25.9M
2021-09-24 26.20 26.43 24.70 25.05 23.5M
2021-09-23 26.77 27.13 26.07 26.16 17.4M
2021-09-22 26.92 27.38 26.01 27.08 13.2M
2021-09-17 26.68 27.14 25.10 26.99 21.9M
2021-09-16 28.21 28.67 26.53 26.66 29.2M
2021-09-15 29.23 30.10 27.50 28.31 48.1M
2021-09-14 28.30 29.72 27.40 29.72 46.1M
2021-09-13 27.65 28.32 26.78 27.02 13.1M
2021-09-10 27.34 28.00 26.45 27.35 17.1M
2021-09-09 28.36 28.36 27.20 27.56 13.4M
2021-09-08 28.35 29.68 28.15 28.38 25.3M
2021-09-07 27.70 28.20 27.00 28.07 14.7M
2021-09-06 27.50 28.40 26.63 27.78 17.4M
2021-09-03 27.97 28.09 26.55 27.17 18.2M
2021-09-02 27.13 28.59 27.02 27.79 20.0M
2021-09-01 28.48 28.66 26.03 27.32 29.9M
2021-08-31 28.31 28.84 27.66 28.48 18.5M
2021-08-30 28.80 29.99 28.01 28.47 25.9M
2021-08-27 26.68 28.60 26.60 28.25 24.1M
2021-08-26 29.22 29.39 27.33 27.50 31.1M
2021-08-25 27.59 29.33 27.13 29.16 34.4M
2021-08-24 28.17 28.64 27.26 27.63 41.8M
2021-08-23 25.70 27.40 25.17 27.40 42.9M
2021-08-20 25.30 25.30 24.43 24.91 19.2M
2021-08-19 24.71 25.97 24.15 25.30 27.6M
2021-08-18 23.75 25.35 23.68 24.67 29.8M
2021-08-17 25.00 25.00 23.20 23.40 33.5M
2021-08-16 24.95 25.49 24.43 25.13 31.9M
2021-08-13 24.70 25.10 24.26 24.67 25.0M
2021-08-12 24.00 25.57 23.70 24.65 52.3M
2021-08-11 21.62 23.63 21.52 23.63 42.6M
2021-08-10 20.99 21.78 20.61 21.48 35.0M
2021-08-09 20.25 21.04 19.80 20.84 23.5M
2021-08-06 20.60 20.70 20.05 20.23 17.9M
2021-08-05 19.21 20.72 19.11 20.47 32.6M
2021-08-04 18.65 19.45 18.58 19.23 20.3M
2021-08-03 18.79 19.45 18.62 18.78 18.5M
2021-08-02 18.72 18.99 18.40 18.72 17.6M
2021-07-30 19.23 19.39 18.52 18.73 23.7M
2021-07-29 18.70 19.47 18.60 19.29 26.8M
2021-07-28 17.80 18.50 17.03 18.18 36.5M
2021-07-27 19.10 20.33 17.82 17.88 42.5M
2021-07-26 21.20 21.20 19.04 19.37 47.0M
2021-07-23 20.40 21.32 20.31 21.15 30.4M
2021-07-22 20.12 20.37 19.68 20.19 19.1M
2021-07-21 20.50 20.64 19.95 20.28 16.0M
2021-07-20 19.69 20.35 19.42 20.30 15.9M
2021-07-19 20.12 20.58 19.56 19.76 18.4M
2021-07-16 20.62 21.66 20.25 20.45 26.2M
2021-07-15 20.38 20.80 19.76 20.66 23.2M
2021-07-14 21.57 21.57 20.30 20.40 26.7M
2021-07-13 21.20 22.00 20.90 21.35 24.1M
2021-07-12 20.88 21.54 20.58 21.33 32.7M
2021-07-09 20.00 21.22 19.72 20.97 38.8M
2021-07-08 20.12 20.55 19.69 20.15 27.7M
2021-07-07 18.30 20.13 18.11 20.10 49.8M
2021-07-06 18.48 18.90 17.82 18.30 30.2M
2021-07-05 19.08 19.19 18.21 18.50 26.9M
2021-07-02 19.40 19.50 18.70 18.93 21.9M
2021-07-01 20.15 20.74 19.18 19.35 31.7M
2021-06-30 18.96 20.18 18.96 20.13 37.3M
2021-06-29 18.98 19.14 18.30 18.94 27.6M
2021-06-28 19.36 19.79 18.94 18.98 19.7M
2021-06-25 18.88 19.53 18.77 19.24 26.8M
2021-06-24 19.21 19.35 18.80 19.05 23.9M
2021-06-23 19.32 19.74 19.01 19.14 29.9M
2021-06-22 19.85 19.88 18.50 19.34 42.3M
2021-06-21 19.69 20.06 19.34 19.97 34.4M
2021-06-18 18.50 19.52 18.25 19.49 36.1M
2021-06-17 18.23 18.42 17.54 18.35 32.6M
2021-06-16 18.24 18.86 17.60 18.02 50.4M
2021-06-15 17.47 18.05 17.38 18.00 36.0M
2021-06-11 17.50 17.77 17.16 17.29 34.3M
2021-06-10 16.58 17.54 16.49 17.46 38.4M
2021-06-09 16.15 16.90 15.90 16.60 33.0M
2021-06-08 16.25 16.55 15.92 16.00 33.0M
2021-06-07 16.39 16.83 16.37 16.59 36.7M
2021-06-04 16.11 16.40 15.95 16.23 28.3M
2021-06-03 16.25 16.45 15.81 16.00 38.6M
2021-06-02 16.55 17.00 16.16 16.28 68.1M
2021-06-01 15.82 16.13 15.45 16.10 62.0M
2021-05-31 14.49 15.58 14.22 15.58 69.2M
2021-05-28 13.90 14.75 13.75 14.16 51.2M
2021-05-27 15.00 15.18 13.99 14.02 93.4M
2021-05-26 14.81 14.99 14.62 14.99 62.0M
2021-05-25 13.54 13.75 13.21 13.63 20.9M
2021-05-24 13.81 14.19 13.55 13.56 22.8M
2021-05-21 13.70 14.08 13.61 13.81 29.1M
2021-05-20 13.98 14.27 12.89 13.58 48.8M
2021-05-19 13.95 14.44 13.72 14.07 31.1M
2021-05-18 13.83 14.03 13.80 13.90 13.7M
2021-05-17 14.06 14.22 13.78 13.90 23.2M
2021-05-14 13.73 14.13 13.54 13.97 24.7M
2021-05-13 13.80 13.83 13.50 13.67 16.4M
2021-05-12 13.89 14.16 13.62 13.98 23.6M
2021-05-11 13.76 13.92 13.43 13.78 21.8M
2021-05-10 13.68 14.23 13.63 13.74 31.4M
2021-05-07 14.50 14.67 13.57 13.57 44.5M
2021-05-06 14.74 14.95 14.39 14.40 30.1M
2021-04-30 14.51 15.18 14.29 14.69 43.1M
2021-04-29 14.43 14.47 13.97 14.22 27.5M
2021-04-28 14.54 14.58 14.01 14.26 31.9M
2021-04-27 14.28 14.30 13.71 14.10 43.9M
2021-04-26 13.57 14.33 13.25 14.00 62.6M
2021-04-23 12.91 13.23 12.70 13.16 69.6M
2021-04-22 12.10 12.98 11.90 12.67 91.8M
2021-04-21 11.64 11.92 11.57 11.80 25.1M
2021-04-20 11.41 11.85 11.40 11.67 23.8M
2021-04-19 11.24 11.54 11.23 11.49 22.9M
2021-04-16 11.11 11.32 11.04 11.20 15.8M
2021-04-15 11.10 11.18 10.85 11.11 16.6M
2021-04-14 11.01 11.27 10.91 11.19 20.7M
2021-04-13 11.21 11.47 11.00 11.07 24.6M
2021-04-12 12.02 12.14 11.11 11.12 39.1M
2021-04-09 12.14 12.38 11.71 12.01 30.8M
2021-04-08 12.10 12.14 11.84 12.00 23.9M
2021-04-07 12.02 12.20 11.81 12.13 30.5M
2021-04-06 11.55 12.37 11.45 12.01 38.8M
2021-04-02 11.67 11.85 11.43 11.54 27.1M
2021-04-01 11.47 11.85 11.40 11.48 26.7M
2021-03-31 11.66 11.73 11.30 11.45 26.0M
2021-03-30 11.90 11.90 11.49 11.65 39.7M
2021-03-29 12.15 12.48 11.90 11.99 57.3M
2021-03-26 10.95 11.96 10.92 11.96 46.0M
2021-03-25 10.91 11.05 10.55 10.87 43.5M
2021-03-24 11.51 11.65 11.07 11.16 50.8M
2021-03-23 11.60 12.12 11.41 11.75 54.0M
2021-03-22 11.71 12.04 11.56 11.67 52.6M
2021-03-19 11.32 11.89 11.26 11.67 43.2M
2021-03-18 11.70 11.97 11.20 11.64 62.4M
2021-03-17 11.30 11.67 11.06 11.55 52.7M
2021-03-16 11.58 11.66 11.09 11.43 59.3M
2021-03-15 11.41 12.04 11.30 11.55 109.0M
2021-03-12 11.25 11.41 11.02 11.41 87.5M
2021-03-11 10.10 10.48 9.90 10.37 30.0M
2021-03-10 10.35 10.54 9.90 9.93 27.5M
2021-03-09 10.68 10.72 10.02 10.19 38.7M
2021-03-08 10.60 10.98 10.53 10.58 38.0M
2021-03-05 10.20 10.64 10.12 10.51 30.6M
2021-03-04 10.24 10.41 10.16 10.29 28.8M
2021-03-03 10.08 10.32 10.00 10.30 33.6M
2021-03-02 10.14 10.25 9.86 10.05 34.3M
2021-03-01 10.21 10.21 9.75 10.12 57.3M
2021-02-26 8.91 9.93 8.86 9.49 40.5M
2021-02-25 9.20 9.22 8.95 9.03 18.4M
2021-02-24 9.27 9.35 9.08 9.15 17.1M
2021-02-23 9.52 9.59 9.29 9.29 17.5M
2021-02-22 9.46 9.77 9.42 9.47 25.8M
2021-02-19 9.10 9.41 9.00 9.39 21.7M
2021-02-18 9.18 9.39 9.06 9.07 20.2M
2021-02-10 9.16 9.20 8.91 9.02 14.4M
2021-02-09 8.84 9.24 8.77 9.14 15.5M
2021-02-08 8.80 8.99 8.63 8.80 14.0M
2021-02-05 9.05 9.13 8.67 8.73 16.7M
2021-02-04 9.18 9.24 8.86 9.05 19.0M
2021-02-03 9.60 9.66 9.24 9.25 19.9M
2021-02-02 9.70 9.76 9.51 9.66 16.2M
2021-02-01 9.35 9.78 9.32 9.64 19.6M
2021-01-29 9.71 9.72 9.21 9.45 18.7M
2021-01-28 9.70 10.02 9.57 9.59 21.0M
2021-01-27 9.59 10.16 9.58 9.84 32.2M
2021-01-26 9.97 10.07 9.40 9.59 37.4M
2021-01-25 10.10 10.40 10.01 10.04 31.1M
2021-01-22 10.02 10.33 9.82 10.18 28.6M
2021-01-21 10.03 10.41 9.93 10.10 28.2M
2021-01-20 10.12 10.14 9.94 10.00 17.6M
2021-01-19 10.13 10.22 9.87 10.08 32.1M
2021-01-18 9.75 10.34 9.67 10.13 40.7M
2021-01-15 9.20 9.74 9.12 9.67 38.6M
2021-01-14 9.18 9.29 8.91 9.10 36.8M
2021-01-13 9.63 9.72 8.98 9.20 69.7M
2021-01-12 10.57 10.63 9.62 9.62 65.4M
2021-01-11 11.12 11.15 10.44 10.69 51.6M
2021-01-08 9.93 10.88 9.73 10.88 51.8M
2021-01-07 10.00 10.08 9.72 9.89 28.7M
2021-01-06 10.45 10.47 9.99 10.10 26.7M
2021-01-05 10.40 10.55 10.31 10.38 24.6M
2021-01-04 10.04 10.45 10.00 10.38 27.4M