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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 5.21 | 5.24 | 5.18 | 5.23 | 0.77% | 0.27% | 2.09% | 15,505,800 | 80,871,000 | 87% | 5.22 | -0.25% | 5.22 | 0.60% | 5.17 | 0.56% | 5.12 | 0.35% | -0.08% |  |
| 2020-06-03 | 5.26 | 5.28 | 5.17 | 5.19 | -1.14% | -0.75% | 1.67% | 19,848,700 | 103,784,000 | 112% | 5.23 | 0.29% | 5.19 | 0.99% | 5.14 | 0.27% | 5.11 | 0.31% | -0.16% | |
| 2020-06-02 | 5.19 | 5.28 | 5.15 | 5.25 | 1.55% | 0.69% | 3.16% | 24,905,000 | 129,862,000 | 136% | 5.21 | 1.72% | 5.14 | 1.26% | 5.12 | 0.51% | 5.09 | 0.14% | -0.23% | |
| 2020-06-01 | 5.02 | 5.18 | 5.01 | 5.17 | 3.19% | 0.86% | 1.73% | 24,120,800 | 123,648,000 | 128% | 5.13 | 2.07% | 5.07 | -0.10% | 5.10 | 0.49% | 5.08 | 0.14% | -0.24% | |
| 2020-05-29 | 5.01 | 5.06 | 5.00 | 5.01 | -0.40% | -0.24% | -1.28% | 14,695,500 | 73,808,000 | 77% | 5.02 | -0.46% | 5.08 | -0.55% | 5.07 | 0.12% | 5.08 | -0.18% | -0.27% | |
| 2020-05-28 | 5.14 | 5.15 | 4.98 | 5.03 | -1.95% | -0.30% | -1.06% | 18,180,200 | 91,715,000 | 94% | 5.05 | -2.19% | 5.11 | 0.16% | 5.07 | 0.08% | 5.08 | -0.24% | -0.34% | |
| 2020-05-27 | 5.14 | 5.21 | 5.11 | 5.13 | -0.58% | -0.54% | 0.67% | 17,652,600 | 91,058,000 | 94% | 5.16 | 0.86% | 5.10 | 1.13% | 5.06 | 0.28% | 5.10 | -0.08% | -0.44% | |
| 2020-05-26 | 5.01 | 5.17 | 5.01 | 5.16 | 2.38% | 0.90% | 1.18% | 19,651,800 | 100,504,000 | 104% | 5.11 | 2.65% | 5.04 | 0.84% | 5.05 | -0.34% | 5.10 | -0.16% | -0.58% | |
| 2020-05-25 | 4.95 | 5.05 | 4.93 | 5.04 | 1.61% | 1.16% | -1.33% | 11,973,400 | 59,653,000 | 62% | 4.98 | -0.04% | 5.00 | -0.81% | 5.07 | -0.20% | 5.11 | -0.51% | -0.71% | |
| 2020-05-22 | 5.01 | 5.04 | 4.94 | 4.96 | -0.80% | -0.48% | -3.39% | 13,184,800 | 65,719,000 | 64% | 4.98 | -0.80% | 5.04 | -1.10% | 5.08 | -0.41% | 5.13 | -0.56% | -0.76% | |
| 2020-05-21 | 5.07 | 5.08 | 4.98 | 5.00 | -1.19% | -0.48% | -3.16% | 16,715,100 | 83,971,000 | 77% | 5.02 | -1.08% | 5.10 | -0.16% | 5.10 | -0.45% | 5.16 | -0.46% | -0.77% | |
| 2020-05-20 | 5.16 | 5.16 | 5.04 | 5.06 | -2.32% | -0.37% | -2.45% | 26,448,300 | 134,323,000 | 121% | 5.08 | -1.53% | 5.10 | -0.35% | 5.12 | -0.49% | 5.19 | -0.44% | -0.75% | |
| 2020-05-19 | 5.08 | 5.24 | 5.05 | 5.18 | 2.78% | 0.43% | -0.58% | 26,968,500 | 139,111,000 | 126% | 5.16 | 1.78% | 5.12 | 0.02% | 5.15 | -0.14% | 5.21 | 0.06% | -0.73% | |
| 2020-05-18 | 5.09 | 5.13 | 5.03 | 5.04 | -1.37% | -0.55% | -3.21% | 23,182,700 | 117,498,000 | 101% | 5.07 | -1.38% | 5.12 | -0.99% | 5.15 | -0.92% | 5.21 | -0.17% | -0.79% | |
| 2020-05-15 | 5.16 | 5.19 | 5.10 | 5.11 | -0.78% | -0.56% | -2.03% | 16,141,600 | 82,954,000 | 59% | 5.14 | -0.70% | 5.17 | -0.42% | 5.20 | -0.71% | 5.22 | -0.87% | -0.83% | |
| 2020-05-14 | 5.23 | 5.23 | 5.14 | 5.15 | -1.90% | -0.48% | -2.13% | 16,869,900 | 87,306,000 | 54% | 5.18 | -0.48% | 5.19 | -0.56% | 5.24 | -0.42% | 5.26 | -1.22% | -0.74% | |
| 2020-05-13 | 5.21 | 5.26 | 5.16 | 5.25 | 0.38% | 0.96% | -1.45% | 17,474,600 | 90,868,000 | 54% | 5.20 | -0.10% | 5.22 | -0.74% | 5.26 | -0.19% | 5.33 | -1.43% | -0.53% | |
| 2020-05-12 | 5.24 | 5.28 | 5.16 | 5.23 | -0.57% | 0.48% | -3.22% | 17,632,600 | 91,782,000 | 52% | 5.21 | -0.88% | 5.26 | -0.51% | 5.27 | 0.46% | 5.40 | -1.51% | -0.25% | |
| 2020-05-11 | 5.33 | 5.36 | 5.17 | 5.26 | -0.94% | 0.17% | -4.14% | 24,962,100 | 131,071,000 | 69% | 5.25 | -1.28% | 5.29 | -0.08% | 5.25 | 0.38% | 5.49 | -1.03% | 0.07% | |
| 2020-05-08 | 5.30 | 5.37 | 5.28 | 5.31 | 0.38% | -0.17% | -4.22% | 22,638,800 | 120,423,000 | 60% | 5.32 | 0.34% | 5.29 | 1.32% | 5.23 | -0.93% | 5.54 | -0.63% | 0.32% | |
| 2020-05-07 | 5.33 | 5.36 | 5.26 | 5.29 | -0.38% | -0.21% | -5.18% | 20,146,300 | 106,798,000 | 51% | 5.30 | 0.74% | 5.22 | 0.52% | 5.27 | -1.62% | 5.58 | -0.27% | 0.53% | |
| 2020-05-06 | 5.17 | 5.34 | 5.12 | 5.31 | 1.72% | 0.91% | -5.08% | 24,911,700 | 131,080,000 | 59% | 5.26 | 1.98% | 5.20 | -1.42% | 5.36 | -2.05% | 5.59 | -0.18% | 0.69% | |
| 2020-04-30 | 5.10 | 5.25 | 5.06 | 5.22 | 3.16% | 1.16% | -6.85% | 39,220,800 | 202,371,000 | 92% | 5.16 | -0.67% | 5.27 | -2.96% | 5.47 | -2.89% | 5.60 | -0.55% | 0.78% | |
| 2020-04-29 | 5.24 | 5.35 | 5.05 | 5.06 | -6.64% | -2.60% | -10.20% | 68,387,800 | 355,291,000 | 167% | 5.20 | -4.98% | 5.43 | -5.79% | 5.64 | -3.63% | 5.64 | -0.62% | 0.92% | |
| 2020-04-28 | 5.90 | 5.90 | 5.42 | 5.42 | -9.97% | -0.86% | -4.41% | 49,649,900 | 271,434,000 | 129% | 5.47 | -8.88% | 5.77 | -4.52% | 5.85 | -1.58% | 5.67 | 0.05% | 1.11% | |
| 2020-04-27 | 6.03 | 6.10 | 5.90 | 6.02 | 0.17% | 0.33% | 6.23% | 25,701,000 | 154,218,000 | 80% | 6.00 | -0.83% | 6.04 | 0.90% | 5.94 | 1.45% | 5.67 | 0.87% | 1.10% | |
| 2020-04-24 | 6.10 | 6.19 | 5.92 | 6.01 | -1.15% | -0.66% | 6.98% | 31,363,400 | 189,762,000 | 104% | 6.05 | -0.13% | 5.99 | 1.48% | 5.86 | 1.63% | 5.62 | 1.37% | 0.95% | |
| 2020-04-23 | 5.92 | 6.18 | 5.92 | 6.08 | 2.36% | 0.36% | 9.71% | 38,383,800 | 232,522,000 | 135% | 6.06 | 3.33% | 5.90 | 2.82% | 5.76 | 2.31% | 5.54 | 1.63% | 0.78% | |
| 2020-04-22 | 5.69 | 6.04 | 5.64 | 5.94 | 3.30% | 1.31% | 8.93% | 38,610,300 | 226,389,000 | 144% | 5.86 | 1.67% | 5.74 | 2.28% | 5.63 | 2.53% | 5.45 | 1.51% | 0.55% | |
| 2020-04-21 | 5.66 | 5.91 | 5.60 | 5.75 | 0.00% | -0.29% | 7.04% | 35,977,100 | 207,472,000 | 143% | 5.77 | 3.17% | 5.61 | 2.37% | 5.49 | 1.95% | 5.37 | 1.44% | 0.32% | | |
|
