双星新材（002585）历史行情

以下为双星新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	10.000	9.580	10.010	9.550	-0.520	-5.149%	51.14万	0.00亿	0.000%
2026-10-09	10.490	10.100	10.490	9.720	-0.390	-3.718%	82.49万	0.00亿	0.000%
2026-10-08	10.810	10.490	11.050	10.380	0.140	1.353%	91.20万	0.00亿	0.000%
2026-10-07	10.690	10.350	10.730	10.300	-0.320	-2.999%	6,008.96万	6.28亿	6.778%
2026-10-06	10.690	10.350	10.730	10.300	-0.320	-2.999%	6,008.96万	6.28亿	6.778%
2026-10-05	10.690	10.350	10.730	10.300	-0.320	-2.999%	6,008.96万	6.28亿	6.778%
2026-10-02	10.690	10.350	10.730	10.300	-0.320	-2.999%	6,008.96万	6.28亿	6.778%
2026-10-01	10.690	10.350	10.730	10.300	-0.320	-2.999%	6,008.96万	6.28亿	6.778%
2026-09-30	10.690	10.350	10.730	10.300	-0.320	-2.999%	60.09万	0.00亿	0.000%
2026-09-29	10.370	10.670	10.750	10.170	0.210	2.008%	78.13万	0.00亿	0.000%
2026-09-28	11.080	10.460	11.110	10.360	-0.740	-6.607%	89.86万	0.00亿	0.000%
2026-09-27	11.490	11.200	11.830	11.180	-0.520	-4.437%	10,294.12万	11.70亿	11.611%
2026-09-24	11.490	11.200	11.830	11.180	-0.520	-4.437%	102.94万	0.00亿	0.000%
2026-09-23	11.900	11.720	12.190	11.520	-0.180	-1.513%	131.43万	0.00亿	0.000%
2026-09-22	12.490	11.900	12.490	11.810	-0.810	-6.373%	226.32万	0.00亿	0.000%
2026-09-21	11.860	12.710	12.710	11.850	1.160	10.043%	127.07万	0.00亿	0.000%
2026-09-18	11.580	11.550	12.000	11.450	-0.140	-1.198%	134.15万	0.00亿	0.000%
2026-09-17	11.740	11.690	12.040	11.640	-0.480	-3.944%	175.62万	0.00亿	0.000%
2026-09-16	12.060	12.170	12.650	12.010	0.110	0.912%	304.77万	0.00亿	0.000%
2026-09-15	11.320	12.060	12.060	11.140	1.100	10.036%	197.29万	0.00亿	0.000%
2026-09-14	10.720	10.960	10.960	10.660	1.000	10.040%	101.49万	0.00亿	0.000%
2026-09-11	8.930	9.960	9.960	8.920	0.910	10.055%	105.27万	0.00亿	0.000%
2026-09-10	8.900	9.050	9.190	8.820	0.070	0.780%	34.88万	0.00亿	0.000%
2026-09-09	9.060	8.980	9.170	8.930	-0.030	-0.333%	29.14万	0.00亿	0.000%
2026-09-08	9.060	9.010	9.160	8.960	-0.120	-1.314%	29.32万	0.00亿	0.000%
2026-09-07	8.920	9.130	9.130	8.830	0.260	2.931%	35.07万	0.00亿	0.000%
2026-09-04	9.310	8.870	9.390	8.800	-0.420	-4.521%	49.23万	0.00亿	0.000%
2026-09-03	9.470	9.290	9.490	9.170	-0.010	-0.108%	33.98万	0.00亿	0.000%
2026-09-02	9.380	9.300	9.480	9.220	-0.270	-2.821%	39.07万	0.00亿	0.000%
2026-09-01	9.920	9.570	9.950	9.510	-0.350	-3.528%	47.63万	0.00亿	0.000%
2026-08-31	9.510	9.920	9.950	9.500	0.050	0.507%	41.77万	0.00亿	0.000%
2026-08-28	9.990	9.870	10.250	9.850	-0.100	-1.003%	69.41万	0.00亿	0.000%
2026-08-27	9.700	9.970	9.980	9.640	0.300	3.102%	63.38万	0.00亿	0.000%
2026-08-26	9.800	9.670	9.850	9.590	-0.180	-1.827%	40.42万	0.00亿	0.000%
2026-08-25	9.610	9.850	9.900	9.310	0.030	0.305%	51.78万	0.00亿	0.000%
2026-08-24	10.060	9.820	10.080	9.580	-0.210	-2.094%	50.74万	0.00亿	0.000%
2026-08-21	9.780	10.030	10.070	9.510	0.270	2.766%	62.22万	0.00亿	0.000%
2026-08-20	10.070	9.760	10.100	9.670	-0.010	-0.102%	53.97万	0.00亿	0.000%
2026-08-19	10.040	9.770	10.500	9.670	-0.810	-7.656%	83.83万	0.00亿	0.000%
2026-08-18	11.050	10.580	11.100	10.560	-0.600	-5.367%	91.40万	0.00亿	0.000%
2026-08-17	10.730	11.180	11.500	10.650	0.310	2.852%	124.32万	0.00亿	0.000%
2026-08-14	11.010	10.870	11.150	10.650	-0.430	-3.805%	124.32万	0.00亿	0.000%
2026-08-13	11.170	11.300	11.750	10.800	0.200	1.802%	195.79万	0.00亿	0.000%
2026-08-12	11.000	11.100	11.430	10.520	0.580	5.513%	215.60万	0.00亿	0.000%
2026-08-11	9.410	10.520	10.520	9.410	0.960	10.042%	60.37万	0.00亿	0.000%
2026-08-10	9.480	9.560	9.800	9.010	0.190	2.028%	114.24万	0.00亿	0.000%
2026-08-07	9.150	9.370	9.470	8.930	0.160	1.737%	104.98万	0.00亿	0.000%
2026-08-06	9.120	9.210	9.420	9.020	-0.200	-2.125%	104.00万	0.00亿	0.000%
2026-08-05	8.760	9.410	9.500	8.690	0.460	5.140%	145.85万	0.00亿	0.000%
2026-08-04	8.660	8.950	8.950	8.340	0.250	2.874%	136.98万	0.00亿	0.000%
2026-08-03	9.050	8.700	9.200	8.450	-0.400	-4.396%	164.68万	0.00亿	0.000%
2026-07-31	9.530	9.100	9.530	8.770	0.440	5.081%	135.23万	0.00亿	0.000%
2026-07-30	7.900	8.660	8.660	7.900	0.790	10.038%	128.21万	0.00亿	0.000%
2026-07-29	7.700	7.870	8.090	7.590	0.090	1.157%	59.09万	0.00亿	0.000%
2026-07-28	8.010	7.780	8.060	7.740	-0.200	-2.506%	41.76万	0.00亿	0.000%
2026-07-27	7.530	7.980	7.990	7.430	0.430	5.695%	48.68万	0.00亿	0.000%
2026-07-24	7.700	7.550	7.830	7.500	-0.310	-3.944%	37.95万	0.00亿	0.000%
2026-07-23	7.740	7.860	8.290	7.730	0.180	2.344%	55.91万	0.00亿	0.000%
2026-07-22	7.940	7.680	8.150	7.590	-0.410	-5.068%	54.62万	0.00亿	0.000%
2026-07-21	7.520	8.090	8.090	6.790	0.560	7.437%	83.20万	0.00亿	0.000%
2026-07-20	8.470	7.530	8.500	7.470	-0.770	-9.277%	67.31万	0.00亿	0.000%
2026-07-17	8.810	8.300	9.060	8.240	-0.500	-5.682%	62.48万	0.00亿	0.000%
2026-07-16	9.100	8.800	9.260	8.720	-0.440	-4.762%	52.59万	0.00亿	0.000%
2026-07-15	9.660	9.240	9.980	9.220	-0.240	-2.532%	53.42万	0.00亿	0.000%
2026-07-14	9.160	9.480	9.590	8.950	0.310	3.381%	58.27万	0.00亿	0.000%
2026-07-13	9.800	9.170	9.930	9.110	-0.820	-8.208%	66.24万	0.00亿	0.000%
2026-07-10	10.600	9.990	10.810	9.980	-0.580	-5.487%	73.00万	0.00亿	0.000%
2026-07-09	10.770	10.570	10.890	9.830	0.220	2.126%	90.99万	0.00亿	0.000%
2026-07-08	11.380	10.350	11.390	10.300	-1.020	-8.971%	98.85万	0.00亿	0.000%
2026-07-07	10.400	11.370	11.370	10.250	1.030	9.961%	43.63万	0.00亿	0.000%
2026-07-06	11.120	10.340	11.310	10.300	-0.700	-6.341%	72.08万	0.00亿	0.000%
2026-07-03	11.440	11.040	11.480	10.880	-0.390	-3.412%	81.81万	0.00亿	0.000%
2026-07-02	11.600	11.430	12.160	11.300	-0.590	-4.908%	89.13万	0.00亿	0.000%
2026-07-01	12.660	12.020	12.850	11.910	-0.380	-3.065%	105.91万	0.00亿	0.000%
2026-06-30	12.010	12.400	12.760	11.500	0.020	0.162%	104.47万	0.00亿	0.000%
2026-06-29	13.700	12.380	14.140	12.110	-1.080	-8.024%	121.14万	0.00亿	0.000%
2026-06-26	14.130	13.460	14.290	13.350	-1.240	-8.435%	119.54万	0.00亿	0.000%
2026-06-25	14.290	14.700	14.850	13.330	0.700	5.000%	172.20万	0.00亿	0.000%
2026-06-24	13.310	14.000	14.170	13.300	0.350	2.564%	144.20万	0.00亿	0.000%
2026-06-23	14.340	13.650	14.400	13.150	-0.950	-6.507%	130.05万	0.00亿	0.000%
2026-06-22	15.220	14.600	15.350	14.170	-0.250	-1.684%	165.40万	0.00亿	0.000%
2026-06-18	14.790	14.850	15.150	14.400	-0.010	-0.067%	189.77万	0.00亿	0.000%
2026-06-17	13.560	14.860	15.180	13.520	0.850	6.067%	289.00万	0.00亿	0.000%
2026-06-16	13.770	14.010	14.010	13.740	1.270	9.969%	61.65万	0.00亿	0.000%
2026-06-15	11.760	12.740	12.740	11.760	1.160	10.017%	95.46万	0.00亿	0.000%
2026-06-12	12.420	11.580	12.790	11.240	-0.840	-6.763%	202.64万	0.00亿	0.000%
2026-06-11	13.160	12.420	13.480	12.080	-1.000	-7.452%	283.23万	0.00亿	0.000%
2026-06-10	12.910	13.420	13.420	12.910	1.220	10.000%	167.26万	0.00亿	0.000%
2026-06-09	11.270	12.200	12.200	11.100	1.110	10.009%	128.65万	0.00亿	0.000%
2026-06-08	10.930	11.090	12.300	10.930	-0.730	-6.176%	223.80万	0.00亿	0.000%
2026-06-05	12.980	11.820	12.980	11.710	0.020	0.169%	296.10万	0.00亿	0.000%
2026-06-04	10.740	11.800	11.800	10.700	1.070	9.972%	73.66万	0.00亿	0.000%
2026-06-03	11.010	10.730	11.580	10.480	-0.490	-4.367%	184.25万	0.00亿	0.000%
2026-06-02	10.400	11.220	11.350	10.200	0.650	6.149%	184.45万	0.00亿	0.000%
2026-06-01	10.170	10.570	11.050	10.000	0.340	3.324%	143.60万	0.00亿	0.000%
2026-05-29	11.050	10.230	11.470	10.230	-1.140	-10.026%	178.98万	0.00亿	0.000%
2026-05-28	10.420	11.370	11.780	10.420	0.640	5.965%	228.75万	0.00亿	0.000%
2026-05-27	10.410	10.730	11.210	10.230	-0.120	-1.106%	252.79万	0.00亿	0.000%
2026-05-26	10.050	10.850	10.850	9.780	0.990	10.041%	213.86万	0.00亿	0.000%
2026-05-25	9.760	9.860	9.860	9.600	0.900	10.045%	43.57万	0.00亿	0.000%
2026-05-22	8.160	8.960	8.960	7.860	0.820	10.074%	89.87万	0.00亿	0.000%
2026-05-21	8.380	8.140	9.140	7.980	-0.210	-2.515%	87.06万	0.00亿	0.000%
2026-05-20	8.920	8.350	8.920	8.340	-0.580	-6.495%	93.60万	0.00亿	0.000%
2026-05-19	8.530	8.930	9.150	8.350	0.260	2.999%	101.65万	0.00亿	0.000%
2026-05-18	8.440	8.670	8.680	8.220	0.300	3.584%	70.69万	0.00亿	0.000%
2026-05-15	8.430	8.370	9.030	8.340	0.030	0.360%	76.94万	0.00亿	0.000%
2026-05-14	8.620	8.340	8.800	8.340	-0.290	-3.360%	89.70万	0.00亿	0.000%
2026-05-13	8.700	8.630	8.750	8.390	-0.130	-1.484%	92.49万	0.00亿	0.000%
2026-05-12	8.980	8.760	9.270	8.430	0.100	1.155%	184.88万	0.00亿	0.000%
2026-05-11	7.930	8.660	8.660	7.910	0.790	10.038%	61.23万	0.00亿	0.000%
2026-05-08	7.900	7.870	8.040	7.800	-0.080	-1.006%	36.77万	0.00亿	0.000%
2026-05-07	8.130	7.950	8.310	7.880	-0.190	-2.334%	61.05万	0.00亿	0.000%
2026-05-06	7.780	8.140	8.210	7.770	0.410	5.304%	58.67万	0.00亿	0.000%
2026-04-30	7.720	7.730	8.020	7.600	-0.030	-0.387%	48.74万	0.00亿	0.000%
2026-04-29	7.700	7.760	7.870	7.570	0.010	0.129%	45.58万	0.00亿	0.000%
2026-04-28	7.810	7.750	7.960	7.220	-0.250	-3.125%	93.66万	0.00亿	0.000%
2026-04-27	7.600	8.000	8.030	7.500	0.400	5.263%	49.95万	0.00亿	0.000%
2026-04-24	7.520	7.600	7.710	7.410	0.080	1.064%	35.11万	0.00亿	0.000%
2026-04-23	7.790	7.520	7.820	7.470	-0.310	-3.959%	51.78万	0.00亿	0.000%
2026-04-22	7.820	7.830	7.940	7.710	0.010	0.128%	46.76万	0.00亿	0.000%
2026-04-21	7.620	7.820	8.000	7.550	0.190	2.490%	50.42万	0.00亿	0.000%
2026-04-20	7.340	7.630	7.900	7.340	0.190	2.554%	72.94万	0.00亿	0.000%
2026-04-17	7.040	7.440	7.580	7.030	0.330	4.641%	68.47万	0.00亿	0.000%
2026-04-16	7.160	7.110	7.190	7.010	-0.020	-0.281%	39.30万	0.00亿	0.000%
2026-04-15	6.960	7.130	7.610	6.940	0.000	0.000%	73.73万	0.00亿	0.000%
2026-04-14	6.850	6.920	6.930	6.770	0.080	1.170%	21.38万	0.00亿	0.000%
2026-04-13	6.760	6.840	6.850	6.660	0.000	0.000%	22.86万	0.00亿	0.000%
2026-04-10	6.860	6.800	6.950	6.780	0.000	0.000%	18.31万	0.00亿	0.000%
2026-04-09	6.790	6.800	6.920	6.700	0.000	0.000%	19.13万	0.00亿	0.000%
2026-04-08	6.870	6.880	6.930	6.760	0.000	0.000%	21.74万	0.00亿	0.000%
2026-04-07	6.530	6.730	6.760	6.530	0.000	0.000%	23.71万	0.00亿	0.000%
2026-04-03	6.770	6.510	6.840	6.430	0.000	0.000%	26.05万	0.00亿	0.000%
2026-04-02	6.870	6.740	6.990	6.670	0.000	0.000%	26.05万	0.00亿	0.000%
2026-04-01	6.920	6.860	7.030	6.800	0.000	0.000%	24.16万	0.00亿	0.000%