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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 5.21 | 5.21 | 5.12 | 5.16 | -0.58% | 0.00% | 0.00% | 7,317,600 | 37,794,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 5.10 | 5.22 | 5.07 | 5.19 | 1.57% | 0.45% | 0.14% | 9,309,300 | 48,101,000 | 79% | 5.17 | 2.24% | 5.13 | -0.62% | 5.18 | 0.00% | 5.18 | 0.02% | -1.23% |  |
| 2019-05-20 | 5.08 | 5.11 | 5.00 | 5.11 | 0.59% | 1.11% | -1.39% | 8,047,100 | 40,667,000 | 64% | 5.05 | -1.94% | 5.16 | -0.88% | 5.18 | -0.39% | 5.18 | -0.46% | -1.44% | |
| 2019-05-17 | 5.28 | 5.29 | 5.05 | 5.08 | -3.61% | -1.44% | -2.42% | 13,133,000 | 67,688,000 | 91% | 5.15 | -1.81% | 5.21 | -0.15% | 5.20 | -0.31% | 5.21 | -0.78% | -1.68% | |
| 2019-05-16 | 5.27 | 5.28 | 5.21 | 5.27 | 0.38% | 0.40% | 0.44% | 11,454,100 | 60,126,000 | 81% | 5.25 | 0.31% | 5.22 | 0.39% | 5.21 | 0.25% | 5.25 | -0.93% | -1.71% | |
| 2019-05-15 | 5.19 | 5.27 | 5.19 | 5.25 | 1.16% | 0.32% | -0.87% | 11,351,500 | 59,405,000 | 77% | 5.23 | 1.34% | 5.20 | -0.02% | 5.20 | 0.29% | 5.30 | -0.86% | -1.76% | |
| 2019-05-14 | 5.10 | 5.21 | 5.07 | 5.19 | 0.19% | 0.50% | -2.85% | 10,426,600 | 53,844,000 | 68% | 5.16 | -0.52% | 5.20 | -0.08% | 5.19 | 0.00% | 5.34 | -1.62% | -1.77% | |
| 2019-05-13 | 5.22 | 5.23 | 5.14 | 5.18 | -1.89% | -0.21% | -4.60% | 10,917,300 | 56,677,000 | 65% | 5.19 | -0.59% | 5.20 | 0.23% | 5.19 | -0.50% | 5.43 | -1.43% | -1.76% | |
| 2019-05-10 | 5.23 | 5.29 | 5.06 | 5.28 | 2.33% | 1.11% | -4.16% | 17,487,400 | 91,321,000 | 96% | 5.22 | 0.89% | 5.19 | 0.41% | 5.21 | -1.18% | 5.51 | -3.13% | -1.77% | |
| 2019-05-09 | 5.15 | 5.22 | 5.13 | 5.16 | -0.58% | -0.31% | -9.27% | 9,658,100 | 49,993,000 | 41% | 5.18 | 0.27% | 5.17 | -0.88% | 5.27 | -1.64% | 5.69 | -1.32% | -1.78% | |
| 2019-05-08 | 5.07 | 5.23 | 5.03 | 5.19 | 0.58% | 0.54% | -9.94% | 14,862,600 | 76,725,000 | 61% | 5.16 | -0.17% | 5.22 | -2.01% | 5.36 | -1.78% | 5.76 | -1.81% | -1.68% | |
| 2019-05-07 | 5.18 | 5.23 | 5.12 | 5.16 | 0.19% | -0.21% | -12.08% | 15,011,800 | 77,628,000 | 59% | 5.17 | -1.80% | 5.32 | -2.65% | 5.46 | -2.67% | 5.87 | -2.02% | -1.55% | |
| 2019-05-06 | 5.34 | 5.38 | 5.13 | 5.15 | -9.65% | -2.20% | -14.02% | 28,156,700 | 148,279,000 | 109% | 5.27 | -7.34% | 5.47 | -4.04% | 5.61 | -3.26% | 5.99 | -2.92% | -1.38% | |
| 2019-04-30 | 5.64 | 5.73 | 5.63 | 5.70 | 1.06% | 0.30% | -7.62% | 10,622,400 | 60,371,000 | 43% | 5.68 | 0.19% | 5.70 | -1.32% | 5.80 | -2.21% | 6.17 | -1.06% | -1.10% | |
| 2019-04-29 | 5.76 | 5.79 | 5.60 | 5.64 | -1.57% | -0.56% | -9.56% | 16,496,400 | 93,566,000 | 65% | 5.67 | -1.15% | 5.77 | -1.37% | 5.93 | -1.54% | 6.24 | -1.41% | -0.98% | |
| 2019-04-26 | 5.74 | 5.81 | 5.69 | 5.73 | -0.17% | -0.14% | -9.41% | 13,856,100 | 79,512,000 | 54% | 5.74 | -2.17% | 5.85 | -2.37% | 6.02 | -1.57% | 6.33 | -0.99% | -0.77% | |
| 2019-04-25 | 5.95 | 6.00 | 5.72 | 5.74 | -3.85% | -2.13% | -10.14% | 23,479,100 | 137,713,000 | 92% | 5.87 | -0.76% | 6.00 | -1.77% | 6.12 | -2.16% | 6.39 | -1.50% | -0.63% | |
| 2019-04-24 | 5.93 | 5.99 | 5.85 | 5.97 | 0.51% | 1.02% | -7.94% | 22,955,400 | 135,656,000 | 90% | 5.91 | -2.86% | 6.10 | -2.13% | 6.25 | -2.42% | 6.49 | -1.56% | -0.43% | |
| 2019-04-23 | 6.36 | 6.36 | 5.89 | 5.94 | -8.33% | -2.37% | -9.84% | 56,926,300 | 346,326,000 | 227% | 6.08 | -6.27% | 6.24 | -5.13% | 6.41 | -3.83% | 6.59 | -3.25% | -0.22% | |
| 2019-04-22 | 6.47 | 6.56 | 6.43 | 6.48 | 0.00% | -0.17% | -4.83% | 14,216,900 | 92,289,000 | 61% | 6.49 | 0.19% | 6.57 | -1.48% | 6.66 | -0.86% | 6.81 | -0.31% | 0.19% | |
| 2019-04-19 | 6.54 | 6.58 | 6.41 | 6.48 | -0.92% | 0.02% | -5.12% | 20,562,300 | 133,222,000 | 82% | 6.48 | -0.80% | 6.67 | -1.38% | 6.72 | -0.90% | 6.83 | -0.51% | 0.27% | |
| 除权分界线,2019年04月19日,10股派2.000元(以下数据已经复权) |
| 2019-04-18 | 6.58 | 6.61 | 6.49 | 6.54 | -1.06% | 0.14% | -4.73% | 19,710,600 | 132,672,000 | 77% | 6.53 | -0.81% | 6.77 | -0.53% | 6.78 | -0.37% | 6.87 | -0.32% | 0.37% | |
| 2019-04-17 | 6.65 | 6.66 | 6.54 | 6.61 | -0.60% | 0.39% | -4.02% | 24,964,100 | 169,359,000 | 92% | 6.58 | 0.14% | 6.80 | 0.00% | 6.81 | -0.58% | 6.89 | -0.13% | 0.48% | |
| 2019-04-16 | 6.50 | 6.66 | 6.46 | 6.65 | 1.99% | 1.14% | -3.57% | 16,564,200 | 112,222,000 | 56% | 6.58 | -1.08% | 6.80 | -0.37% | 6.85 | -1.07% | 6.90 | 0.20% | 0.59% | |
| 2019-04-15 | 6.72 | 6.72 | 6.51 | 6.52 | -0.91% | -1.91% | -5.26% | 18,486,500 | 126,575,000 | 57% | 6.65 | 1.11% | 6.83 | -0.60% | 6.92 | 0.17% | 6.88 | 0.64% | 0.63% | |
| 2019-04-12 | 6.54 | 6.65 | 6.49 | 6.58 | 0.30% | 0.09% | -3.77% | 14,688,300 | 99,499,000 | 42% | 6.57 | -1.04% | 6.87 | -1.32% | 6.91 | -0.09% | 6.84 | 0.46% | 0.60% | |
| 2019-04-11 | 6.72 | 6.76 | 6.54 | 6.56 | -2.81% | -1.25% | -3.63% | 22,526,100 | 154,153,000 | 61% | 6.64 | -1.63% | 6.96 | 0.22% | 6.92 | -0.26% | 6.81 | 0.44% | 0.61% | |
| 2019-04-10 | 6.78 | 6.82 | 6.68 | 6.75 | -1.75% | -0.04% | -0.40% | 22,395,300 | 155,710,000 | 63% | 6.75 | -0.95% | 6.94 | 0.32% | 6.93 | 0.20% | 6.78 | 0.61% | 0.55% | |
| 2019-04-09 | 6.59 | 7.06 | 6.52 | 6.87 | 3.93% | 0.76% | 1.99% | 46,916,400 | 329,249,000 | 134% | 6.82 | 2.94% | 6.92 | 0.48% | 6.92 | 0.90% | 6.74 | 0.85% | 0.48% | |
| 2019-04-08 | 6.73 | 6.78 | 6.45 | 6.61 | 0.00% | -0.20% | -1.03% | 30,482,900 | 207,994,000 | 87% | 6.62 | -0.82% | 6.89 | -0.23% | 6.86 | 0.99% | 6.68 | 0.42% | 0.43% | | |
|
