双星新材( 002585.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.88 | 4.92 | 4.87 | 4.90 | 0.62% | 0.14% | 1.93% | 8,637,700 | 42,266,000 | 80% | 4.89 | -0.41% | 4.90 | 0.10% | 4.88 | 0.27% | 4.81 | 0.23% | 0.03% |  |
| 2019-09-11 | 4.95 | 4.97 | 4.85 | 4.87 | -1.02% | -0.88% | 1.54% | 12,937,200 | 63,556,000 | 123% | 4.91 | 0.35% | 4.90 | 0.62% | 4.87 | 0.85% | 4.80 | 0.36% | 0.03% |  |
| 2019-09-10 | 4.90 | 4.92 | 4.87 | 4.92 | 0.41% | 0.49% | 2.95% | 9,320,600 | 45,632,000 | 86% | 4.90 | 0.33% | 4.87 | 0.41% | 4.83 | 0.65% | 4.78 | 0.02% | 0.01% |  |
| 2019-09-09 | 4.87 | 4.92 | 4.84 | 4.90 | 1.45% | 0.41% | 2.55% | 11,289,200 | 55,088,000 | 97% | 4.88 | 1.27% | 4.85 | 1.04% | 4.80 | 0.69% | 4.78 | -0.25% | 0.07% | |
| 2019-09-06 | 4.82 | 4.85 | 4.79 | 4.83 | 0.42% | 0.23% | 0.84% | 8,543,500 | 41,168,000 | 67% | 4.82 | -0.39% | 4.80 | 0.59% | 4.77 | 0.53% | 4.79 | 0.08% | 0.23% | |
| 2019-09-05 | 4.80 | 4.88 | 4.79 | 4.81 | 0.42% | -0.58% | 0.50% | 13,828,400 | 66,895,000 | 110% | 4.84 | 1.96% | 4.77 | 1.10% | 4.74 | 0.53% | 4.79 | 0.15% | 0.26% | |
| 2019-09-04 | 4.70 | 4.80 | 4.67 | 4.79 | 1.91% | 0.95% | 0.23% | 14,608,100 | 69,315,000 | 123% | 4.75 | 1.09% | 4.72 | 0.51% | 4.72 | -0.21% | 4.78 | -0.04% | 0.25% | |
| 2019-09-03 | 4.72 | 4.72 | 4.68 | 4.70 | -0.21% | 0.13% | -1.69% | 8,214,700 | 38,562,000 | 75% | 4.69 | 0.04% | 4.69 | -0.26% | 4.73 | -0.74% | 4.78 | -0.08% | 0.26% | |
| 2019-09-02 | 4.65 | 4.73 | 4.63 | 4.71 | 1.51% | 0.38% | -1.57% | 8,288,000 | 38,886,000 | 76% | 4.69 | 0.00% | 4.71 | -0.74% | 4.76 | -1.00% | 4.79 | -0.02% | 0.26% | |
| 2019-08-30 | 4.74 | 4.77 | 4.62 | 4.64 | -1.90% | -1.11% | -3.05% | 13,199,900 | 61,932,000 | 121% | 4.69 | -1.12% | 4.74 | -1.19% | 4.81 | -0.37% | 4.79 | -0.13% | 0.21% | |
| 2019-08-29 | 4.76 | 4.78 | 4.73 | 4.73 | -0.42% | -0.32% | -1.29% | 7,226,900 | 34,291,000 | 73% | 4.75 | -0.65% | 4.80 | -0.99% | 4.83 | -0.06% | 4.79 | 0.23% | 0.12% | |
| 2019-08-28 | 4.81 | 4.86 | 4.74 | 4.75 | -2.66% | -0.54% | -0.65% | 16,400,600 | 78,331,000 | 169% | 4.78 | -1.32% | 4.85 | -0.27% | 4.83 | -0.15% | 4.78 | 0.15% | 0.00% | |
| 2019-08-27 | 4.76 | 4.89 | 4.75 | 4.88 | 0.83% | 0.83% | 2.22% | 16,309,100 | 78,934,000 | 193% | 4.84 | -1.27% | 4.86 | 0.19% | 4.84 | 0.31% | 4.77 | 0.57% | -0.10% | |
| 2019-08-26 | 4.91 | 5.08 | 4.83 | 4.84 | 2.33% | -1.26% | 1.96% | 20,890,000 | 102,412,000 | 291% | 4.90 | 2.81% | 4.85 | 2.11% | 4.82 | 1.77% | 4.75 | 1.41% | -0.27% | |
| 2019-08-23 | 4.76 | 4.83 | 4.72 | 4.73 | -0.63% | -0.80% | 1.05% | 7,169,600 | 34,184,000 | 127% | 4.77 | 0.55% | 4.75 | 0.19% | 4.74 | 0.53% | 4.68 | 0.32% | -0.47% | |
| 2019-08-22 | 4.73 | 4.76 | 4.71 | 4.76 | 0.63% | 0.38% | 2.01% | 4,992,300 | 23,674,000 | 91% | 4.74 | 0.34% | 4.74 | 0.34% | 4.71 | 0.73% | 4.67 | 0.11% | -0.56% | |
| 2019-08-21 | 4.70 | 4.74 | 4.69 | 4.73 | 0.21% | 0.08% | 1.48% | 4,359,100 | 20,599,000 | 79% | 4.73 | -0.44% | 4.72 | 0.47% | 4.68 | 0.21% | 4.66 | 0.06% | -0.64% | |
| 2019-08-20 | 4.75 | 4.78 | 4.72 | 4.72 | -0.63% | -0.57% | 1.33% | 7,165,600 | 34,016,000 | 129% | 4.75 | 0.91% | 4.70 | 1.31% | 4.67 | 0.69% | 4.66 | -0.06% | -0.71% | |
| 2019-08-19 | 4.64 | 4.75 | 4.64 | 4.75 | 2.59% | 0.98% | 1.91% | 8,347,300 | 39,268,000 | 136% | 4.70 | 1.60% | 4.64 | 0.59% | 4.64 | 0.54% | 4.66 | -0.60% | -0.81% | |
| 2019-08-16 | 4.61 | 4.66 | 4.59 | 4.63 | 0.22% | 0.00% | -1.26% | 4,752,200 | 22,004,000 | 76% | 4.63 | 1.45% | 4.61 | 0.24% | 4.61 | -0.04% | 4.69 | -1.03% | -0.77% | |
| 2019-08-15 | 4.56 | 4.62 | 4.50 | 4.62 | -0.43% | 1.23% | -2.49% | 6,132,800 | 27,989,000 | 89% | 4.56 | -2.02% | 4.60 | -0.45% | 4.61 | -0.56% | 4.74 | -0.94% | -0.70% | |
| 2019-08-14 | 4.65 | 4.70 | 4.63 | 4.64 | 0.65% | -0.39% | -2.99% | 5,326,600 | 24,813,000 | 78% | 4.66 | 1.44% | 4.62 | 0.15% | 4.64 | -0.13% | 4.78 | -0.79% | -0.65% | |
| 2019-08-13 | 4.61 | 4.62 | 4.57 | 4.61 | -0.86% | 0.39% | -4.38% | 4,924,800 | 22,616,000 | 70% | 4.59 | -0.56% | 4.62 | -0.67% | 4.65 | -0.81% | 4.82 | -1.17% | -0.68% | |
| 2019-08-12 | 4.59 | 4.65 | 4.57 | 4.65 | 1.53% | 0.69% | -4.67% | 4,295,100 | 19,834,000 | 57% | 4.62 | -0.47% | 4.65 | -0.47% | 4.68 | -1.31% | 4.88 | -0.57% | -0.67% | |
| 2019-08-09 | 4.70 | 4.71 | 4.57 | 4.58 | -1.93% | -1.29% | -6.64% | 5,374,600 | 24,939,000 | 71% | 4.64 | -0.92% | 4.67 | -0.74% | 4.75 | -1.56% | 4.91 | -0.65% | -0.60% | |
| 2019-08-08 | 4.69 | 4.71 | 4.66 | 4.67 | 0.00% | -0.28% | -5.43% | 4,818,000 | 22,562,000 | 63% | 4.68 | -0.13% | 4.71 | -1.55% | 4.82 | -1.03% | 4.94 | -0.64% | -0.53% | |
| 2019-08-07 | 4.69 | 4.73 | 4.66 | 4.67 | 0.00% | -0.41% | -6.04% | 5,228,200 | 24,515,000 | 65% | 4.69 | -0.66% | 4.78 | -1.77% | 4.87 | -1.12% | 4.97 | -0.66% | -0.46% | |
| 2019-08-06 | 4.81 | 4.82 | 4.60 | 4.67 | -4.69% | -1.06% | -6.66% | 12,713,500 | 60,014,000 | 153% | 4.72 | -4.51% | 4.87 | -2.54% | 4.93 | -2.30% | 5.00 | -1.07% | -0.40% | |
| 2019-08-05 | 4.99 | 5.00 | 4.90 | 4.90 | -1.80% | -0.87% | -3.10% | 7,401,700 | 36,590,000 | 101% | 4.94 | -1.00% | 4.99 | -0.89% | 5.04 | -0.47% | 5.06 | -0.18% | -0.29% | |
| 2019-08-02 | 5.00 | 5.03 | 4.97 | 4.99 | 0.00% | -0.06% | -1.50% | 9,747,200 | 48,664,000 | 126% | 4.99 | -1.15% | 5.04 | -1.16% | 5.07 | -0.45% | 5.07 | -0.35% | -0.27% | | |
|
