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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 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 | -1.19% | -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% | |
| 2019-08-01 | 5.06 | 5.08 | 5.03 | 5.05 | -0.59% | -0.02% | -0.67% | 6,073,600 | 30,680,000 | 77% | 5.05 | -0.81% | 5.10 | -0.16% | 5.09 | -0.08% | 5.08 | -0.39% | -0.24% | |
| 2019-07-31 | 5.11 | 5.11 | 5.07 | 5.08 | -0.78% | -0.24% | -0.47% | 6,123,400 | 31,180,000 | 67% | 5.09 | -0.70% | 5.10 | 0.10% | 5.09 | -0.04% | 5.10 | -1.12% | -0.21% | |
| 2019-07-30 | 5.08 | 5.15 | 5.08 | 5.12 | 0.79% | -0.16% | -0.81% | 9,478,400 | 48,604,000 | 80% | 5.13 | 1.10% | 5.10 | 0.49% | 5.09 | 0.36% | 5.16 | -1.07% | -0.04% | |
| 2019-07-29 | 5.06 | 5.09 | 5.06 | 5.08 | 0.20% | 0.16% | -2.64% | 4,410,900 | 22,370,000 | 27% | 5.07 | 0.04% | 5.07 | -0.22% | 5.08 | 0.18% | 5.22 | 0.12% | 0.17% | |
| 2019-07-26 | 5.05 | 5.09 | 5.05 | 5.07 | -0.39% | 0.00% | -2.72% | 5,404,900 | 27,402,000 | 31% | 5.07 | -0.16% | 5.09 | 0.12% | 5.07 | -0.28% | 5.21 | 0.08% | 0.13% | |
| 2019-07-25 | 5.07 | 5.12 | 5.04 | 5.09 | 0.00% | 0.24% | -2.27% | 8,363,200 | 42,466,000 | 45% | 5.08 | -0.45% | 5.08 | 0.34% | 5.08 | -0.61% | 5.21 | 0.02% | 0.13% | |
| 2019-07-24 | 5.07 | 5.14 | 5.06 | 5.09 | 0.59% | -0.22% | -2.25% | 8,520,700 | 43,463,000 | 46% | 5.10 | 1.05% | 5.06 | -0.28% | 5.11 | -1.54% | 5.21 | 0.00% | 0.11% | |
| 2019-07-23 | 5.01 | 5.07 | 5.01 | 5.06 | 0.80% | 0.24% | -2.82% | 5,841,300 | 29,485,000 | 32% | 5.05 | 0.12% | 5.08 | -0.92% | 5.19 | -1.20% | 5.21 | 0.02% | 0.10% | |
| 2019-07-22 | 5.11 | 5.14 | 5.00 | 5.02 | -1.38% | -0.44% | -3.57% | 11,932,400 | 60,162,000 | 66% | 5.04 | -1.66% | 5.12 | -2.12% | 5.26 | -0.04% | 5.21 | -0.02% | 0.09% | |
| 2019-07-19 | 5.11 | 5.18 | 5.08 | 5.09 | -0.39% | -0.72% | -2.25% | 11,415,400 | 58,529,000 | 63% | 5.13 | -0.83% | 5.23 | -1.17% | 5.26 | 0.10% | 5.21 | -0.06% | 0.06% | |
| 2019-07-18 | 5.25 | 5.25 | 5.10 | 5.11 | -3.22% | -1.16% | -1.92% | 19,141,100 | 98,965,000 | 110% | 5.17 | -2.58% | 5.30 | 0.15% | 5.25 | 0.00% | 5.21 | -0.04% | 0.05% | |
| 2019-07-17 | 5.30 | 5.41 | 5.22 | 5.28 | -1.68% | -0.51% | 1.30% | 32,927,400 | 174,761,000 | 207% | 5.31 | -0.62% | 5.29 | 0.74% | 5.25 | 0.61% | 5.21 | 0.54% | 0.06% | |
| 2019-07-16 | 5.15 | 5.60 | 5.10 | 5.37 | 4.07% | 0.56% | 3.59% | 46,430,900 | 247,937,000 | 343% | 5.34 | 4.07% | 5.25 | 2.70% | 5.22 | 2.49% | 5.18 | 1.03% | 0.01% | |
| 2019-07-15 | 5.12 | 5.19 | 5.06 | 5.16 | 0.19% | 0.57% | 0.57% | 19,179,500 | 98,412,000 | 170% | 5.13 | 0.45% | 5.11 | 0.57% | 5.09 | 0.37% | 5.13 | -0.25% | -0.06% | |
| 2019-07-12 | 5.04 | 5.19 | 5.02 | 5.15 | 1.98% | 0.82% | 0.12% | 13,996,400 | 71,489,000 | 121% | 5.11 | 0.67% | 5.08 | 0.71% | 5.07 | 0.02% | 5.14 | 0.02% | 0.01% | |
| 2019-07-11 | 5.04 | 5.13 | 5.03 | 5.05 | 0.40% | -0.47% | -1.81% | 8,797,300 | 44,640,000 | 79% | 5.07 | 0.92% | 5.05 | -0.18% | 5.07 | -0.39% | 5.14 | -0.14% | 0.00% | |
| 2019-07-10 | 5.05 | 5.05 | 5.01 | 5.03 | 0.00% | 0.04% | -2.33% | 5,423,000 | 27,265,000 | 49% | 5.03 | 0.18% | 5.06 | -0.53% | 5.09 | -0.35% | 5.15 | -0.12% | 0.02% | | |
|
