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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 10.02 | 10.33 | 9.82 | 10.18 | 0.79% | 1.02% | 3.47% | 28,567,400 | 287,865,000 | 71% | 10.08 | -1.04% | 10.11 | 0.15% | 10.09 | 1.48% | 9.84 | -0.68% | -0.33% |  |
| 2021-01-21 | 10.03 | 10.41 | 9.93 | 10.10 | 1.00% | -0.82% | 1.96% | 28,240,700 | 287,588,000 | 67% | 10.18 | 1.49% | 10.09 | 0.28% | 9.94 | 2.28% | 9.91 | 0.19% | -0.15% |  |
| 2021-01-20 | 10.12 | 10.14 | 9.94 | 10.00 | -0.79% | -0.34% | 1.14% | 17,624,300 | 176,843,000 | 41% | 10.03 | -0.09% | 10.06 | 2.00% | 9.72 | 1.66% | 9.89 | -0.10% | -0.18% | |
| 2021-01-19 | 10.13 | 10.22 | 9.87 | 10.08 | -0.49% | 0.37% | 1.85% | 32,088,700 | 322,270,000 | 73% | 10.04 | -0.50% | 9.87 | 2.95% | 9.56 | -0.02% | 9.90 | -0.18% | -0.13% | |
| 2021-01-18 | 9.75 | 10.34 | 9.67 | 10.13 | 4.76% | 0.37% | 2.17% | 40,714,200 | 410,926,000 | 95% | 10.09 | 6.44% | 9.58 | 2.99% | 9.56 | -1.40% | 9.92 | -0.07% | -0.05% | |
| 2021-01-15 | 9.20 | 9.74 | 9.12 | 9.67 | 6.26% | 1.98% | -2.54% | 38,636,500 | 366,356,000 | 87% | 9.48 | 3.89% | 9.31 | -1.59% | 9.70 | -1.89% | 9.92 | -0.47% | 0.06% | |
| 2021-01-14 | 9.18 | 9.29 | 8.91 | 9.10 | -1.09% | -0.30% | -8.72% | 36,814,200 | 335,997,000 | 84% | 9.13 | -1.88% | 9.46 | -4.06% | 9.89 | -1.04% | 9.97 | -0.83% | 0.20% | |
| 2021-01-13 | 9.63 | 9.72 | 8.98 | 9.20 | -4.37% | -1.10% | -8.48% | 69,651,200 | 647,925,000 | 169% | 9.30 | -5.13% | 9.86 | -4.24% | 9.99 | -2.27% | 10.05 | -1.52% | 0.41% | |
| 2021-01-12 | 10.57 | 10.63 | 9.62 | 9.62 | -10.01% | -1.89% | -5.75% | 65,402,900 | 641,305,000 | 189% | 9.81 | -8.09% | 10.29 | -1.45% | 10.22 | -1.67% | 10.21 | -0.75% | 0.69% | |
| 2021-01-11 | 11.12 | 11.15 | 10.44 | 10.69 | -1.75% | 0.21% | 3.95% | 51,640,800 | 550,887,000 | 183% | 10.67 | 1.30% | 10.44 | 1.76% | 10.40 | 1.05% | 10.28 | 1.13% | 0.96% | |
| 2021-01-08 | 9.93 | 10.88 | 9.73 | 10.88 | 10.01% | 3.31% | 6.99% | 51,844,400 | 545,954,000 | 208% | 10.53 | 6.57% | 10.26 | 1.26% | 10.29 | 1.34% | 10.17 | 1.09% | 1.07% | |
| 2021-01-07 | 10.00 | 10.08 | 9.72 | 9.89 | -2.08% | 0.08% | -1.68% | 28,684,500 | 283,471,000 | 126% | 9.88 | -2.64% | 10.13 | -1.38% | 10.15 | -0.46% | 10.06 | -0.09% | 1.01% | |
| 2021-01-06 | 10.45 | 10.47 | 9.99 | 10.10 | -2.70% | -0.49% | 0.32% | 26,689,600 | 270,892,000 | 124% | 10.15 | -2.50% | 10.28 | 0.12% | 10.20 | 0.23% | 10.07 | 0.36% | 0.99% | |
| 2021-01-05 | 10.40 | 10.55 | 10.31 | 10.38 | 0.00% | -0.29% | 3.47% | 24,647,000 | 256,575,000 | 121% | 10.41 | 1.27% | 10.26 | 1.26% | 10.18 | 0.81% | 10.03 | 0.69% | 0.95% | |
| 2021-01-04 | 10.04 | 10.45 | 10.00 | 10.38 | 3.18% | 0.98% | 4.19% | 27,441,100 | 282,079,000 | 137% | 10.28 | 2.48% | 10.14 | 1.16% | 10.09 | 1.18% | 9.96 | 0.93% | 0.86% | |
| 2020-12-31 | 10.08 | 10.11 | 9.95 | 10.06 | 0.20% | 0.30% | 1.91% | 17,355,200 | 174,080,000 | 83% | 10.03 | 0.12% | 10.02 | -0.11% | 9.98 | 0.34% | 9.87 | 0.96% | 0.76% | |
| 2020-12-30 | 9.98 | 10.12 | 9.85 | 10.04 | 1.31% | 0.22% | 2.69% | 17,749,800 | 177,809,000 | 81% | 10.02 | 0.06% | 10.03 | 0.81% | 9.94 | 0.19% | 9.78 | 1.30% | 0.61% | |
| 2020-12-29 | 10.18 | 10.24 | 9.85 | 9.91 | -1.49% | -1.02% | 2.67% | 19,822,800 | 198,467,000 | 85% | 10.01 | -0.43% | 9.95 | 0.54% | 9.92 | 0.41% | 9.65 | 1.27% | 0.33% | |
| 2020-12-28 | 9.80 | 10.25 | 9.73 | 10.06 | 2.65% | 0.05% | 5.55% | 25,664,000 | 258,047,000 | 111% | 10.06 | 3.29% | 9.90 | 0.64% | 9.88 | 0.64% | 9.53 | 1.94% | 0.09% | |
| 2020-12-25 | 9.77 | 9.87 | 9.52 | 9.80 | -0.10% | 0.67% | 4.81% | 18,211,400 | 177,291,000 | 74% | 9.74 | -1.00% | 9.83 | -0.20% | 9.82 | 0.43% | 9.35 | 2.20% | -0.26% | |
| 2020-12-24 | 9.87 | 10.05 | 9.69 | 9.81 | -0.61% | -0.23% | 7.22% | 16,918,400 | 166,358,000 | 61% | 9.83 | -0.83% | 9.85 | 0.13% | 9.78 | 1.38% | 9.15 | 0.58% | -0.80% | |
| 2020-12-23 | 9.75 | 10.05 | 9.72 | 9.87 | 1.96% | -0.45% | 8.51% | 22,324,900 | 221,344,000 | 75% | 9.92 | 1.15% | 9.84 | 1.22% | 9.65 | 2.10% | 9.10 | -0.30% | -1.05% | |
| 2020-12-22 | 9.78 | 9.95 | 9.66 | 9.68 | -1.12% | -1.24% | 6.11% | 19,654,900 | 192,661,000 | 59% | 9.80 | 0.04% | 9.72 | 1.97% | 9.45 | 1.89% | 9.12 | -0.10% | -1.20% | |
| 2020-12-21 | 9.74 | 9.94 | 9.69 | 9.79 | 0.72% | -0.08% | 7.21% | 21,097,300 | 206,712,000 | 65% | 9.80 | 1.84% | 9.53 | 2.54% | 9.27 | 2.39% | 9.13 | -0.15% | -1.22% | |
| 2020-12-18 | 9.48 | 9.77 | 9.40 | 9.72 | 4.63% | 1.03% | 6.28% | 31,220,800 | 300,366,000 | 96% | 9.62 | 3.96% | 9.30 | 3.06% | 9.06 | 3.23% | 9.15 | -0.07% | -1.16% | |
| 2020-12-17 | 9.18 | 9.53 | 8.98 | 9.29 | 1.20% | 0.38% | 1.51% | 29,617,600 | 274,109,000 | 93% | 9.26 | 2.30% | 9.02 | 2.38% | 8.77 | 0.22% | 9.15 | -0.57% | -1.10% | |
| 2020-12-16 | 8.83 | 9.25 | 8.80 | 9.18 | 4.56% | 1.47% | -0.26% | 35,176,700 | 318,251,000 | 112% | 9.05 | 4.19% | 8.81 | 2.74% | 8.75 | -1.83% | 9.20 | -1.56% | -1.00% | |
| 2020-12-15 | 8.71 | 8.81 | 8.53 | 8.78 | 1.15% | 1.12% | -6.10% | 22,965,600 | 199,410,000 | 70% | 8.68 | 0.14% | 8.58 | -1.31% | 8.92 | -1.33% | 9.35 | -1.05% | -0.77% | |
| 2020-12-14 | 8.60 | 8.85 | 8.46 | 8.68 | 3.46% | 0.10% | -8.14% | 37,913,900 | 328,752,000 | 116% | 8.67 | 2.29% | 8.69 | -3.56% | 9.04 | -2.02% | 9.45 | -1.58% | -0.60% | |
| 2020-12-11 | 9.05 | 9.06 | 8.18 | 8.39 | 0.00% | -1.03% | -12.61% | 60,748,800 | 514,993,000 | 191% | 8.48 | -6.05% | 9.01 | -4.94% | 9.22 | -4.67% | 9.60 | -3.26% | -0.44% | | |
|
