双星新材(002585)股票信息
| 股票代码 | 002585 |
| 股票名称 | 双星新材 |
| 最新价/元 | 5.69 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 10.06 |
| 买入/元 | 5.68 |
| 卖出/元 | 5.69 |
| 昨收/元 | 5.17 |
| 今开/元 | 5.44 |
| 最高/元 | 5.69 |
| 最低/元 | 5.36 |
| 成交量/手 | 400692.91 |
| 成交额/万 | 22378.00 |
| 股净值/元 | -38.97 |
| 市净率 | 0.72 |
| 总市值/万 | 655764.25 |
| 流通值/万 | 508038.95 |
| 换手率/% | 4.49 |
| 入市日期 | 2011-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
双星新材(002585)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.44 | 5.69 | 0.52 | 10.06 | 400692.91 | 22378.00 | 4.49 |
| 2024-09-27 | 4.96 | 5.17 | 0.32 | 6.60 | 262114.44 | 13299.85 | 2.94 |
| 2024-09-26 | 4.65 | 4.85 | 0.18 | 3.85 | 151538.94 | 7190.97 | 1.70 |
| 2024-09-25 | 4.63 | 4.67 | 0.12 | 2.64 | 151082.34 | 7101.92 | 1.69 |
| 2024-09-24 | 4.29 | 4.55 | 0.26 | 6.06 | 169892.85 | 7563.33 | 1.90 |
| 2024-09-23 | 4.28 | 4.29 | 0.01 | 0.23 | 85986.00 | 3697.01 | 0.96 |
| 2024-09-20 | 4.34 | 4.28 | -0.07 | -1.61 | 82412.39 | 3544.63 | 0.92 |
| 2024-09-19 | 4.22 | 4.35 | 0.16 | 3.82 | 107410.18 | 4616.88 | 1.20 |
| 2024-09-18 | 4.33 | 4.19 | -0.10 | -2.33 | 72332.00 | 3040.80 | 0.81 |
| 2024-09-13 | 4.44 | 4.29 | -0.14 | -3.16 | 70865.00 | 3073.41 | 0.79 |
| 2024-09-12 | 4.40 | 4.43 | 0.00 | 0.00 | 78532.00 | 3507.72 | 0.88 |
| 2024-09-11 | 4.36 | 4.43 | 0.04 | 0.91 | 76729.00 | 3406.55 | 0.86 |
| 2024-09-10 | 4.41 | 4.39 | -0.02 | -0.45 | 65507.00 | 2855.32 | 0.73 |
| 2024-09-09 | 4.41 | 4.41 | -0.03 | -0.68 | 73822.30 | 3263.15 | 0.83 |
| 2024-09-06 | 4.57 | 4.44 | -0.12 | -2.63 | 88556.37 | 3968.67 | 0.99 |
| 2024-09-05 | 4.57 | 4.56 | 0.00 | 0.00 | 66696.00 | 3039.70 | 0.75 |
| 2024-09-04 | 4.55 | 4.56 | -0.01 | -0.22 | 90917.00 | 4145.71 | 1.02 |
| 2024-09-03 | 4.50 | 4.57 | 0.07 | 1.56 | 92752.50 | 4207.02 | 1.04 |
| 2024-09-02 | 4.52 | 4.50 | -0.03 | -0.66 | 97322.00 | 4406.85 | 1.09 |
| 2024-08-30 | 4.43 | 4.53 | 0.09 | 2.03 | 133729.00 | 6065.83 | 1.50 |
| 2024-08-29 | 4.28 | 4.44 | 0.15 | 3.50 | 123081.30 | 5395.72 | 1.38 |
| 2024-08-28 | 4.22 | 4.29 | 0.07 | 1.66 | 82870.30 | 3535.56 | 0.93 |
| 2024-08-27 | 4.30 | 4.22 | -0.10 | -2.32 | 89145.90 | 3784.66 | 1.00 |
| 2024-08-26 | 4.15 | 4.32 | 0.19 | 4.60 | 133067.44 | 5719.69 | 1.49 |
| 2024-08-23 | 4.16 | 4.13 | -0.02 | -0.48 | 74209.30 | 3069.43 | 0.83 |
| 2024-08-22 | 4.22 | 4.15 | -0.09 | -2.12 | 75962.00 | 3188.83 | 0.85 |
| 2024-08-21 | 4.25 | 4.24 | -0.02 | -0.47 | 70232.00 | 2980.05 | 0.79 |
| 2024-08-20 | 4.39 | 4.26 | -0.12 | -2.74 | 103498.37 | 4454.79 | 1.16 |
| 2024-08-19 | 4.40 | 4.38 | -0.02 | -0.46 | 71253.51 | 3133.42 | 0.80 |
| 2024-08-16 | 4.55 | 4.40 | -0.13 | -2.87 | 127995.32 | 5704.17 | 1.43 |
| 2024-08-15 | 4.43 | 4.53 | 0.07 | 1.57 | 105403.00 | 4749.51 | 1.18 |
| 2024-08-14 | 4.53 | 4.46 | -0.08 | -1.76 | 80795.56 | 3616.21 | 0.90 |
| 2024-08-13 | 4.46 | 4.54 | 0.08 | 1.79 | 93883.00 | 4209.27 | 1.05 |
| 2024-08-12 | 4.50 | 4.46 | -0.12 | -2.62 | 151356.35 | 6808.51 | 1.70 |
| 2024-08-09 | 4.61 | 4.58 | -0.02 | -0.44 | 211246.00 | 9782.08 | 2.37 |
| 2024-08-08 | 4.55 | 4.60 | 0.02 | 0.44 | 78097.00 | 3573.13 | 0.87 |
| 2024-08-07 | 4.60 | 4.58 | -0.02 | -0.44 | 74234.00 | 3388.27 | 0.83 |
| 2024-08-06 | 4.52 | 4.60 | 0.12 | 2.68 | 99937.00 | 4565.31 | 1.12 |
| 2024-08-05 | 4.60 | 4.48 | -0.13 | -2.82 | 105213.00 | 4814.90 | 1.18 |
| 2024-08-02 | 4.65 | 4.61 | -0.08 | -1.71 | 92923.00 | 4333.93 | 1.04 |
| 2024-08-01 | 4.85 | 4.69 | -0.10 | -2.09 | 121074.30 | 5714.21 | 1.36 |
| 2024-07-31 | 4.56 | 4.79 | 0.24 | 5.28 | 118169.40 | 5558.77 | 1.32 |
| 2024-07-30 | 4.52 | 4.55 | 0.03 | 0.66 | 57994.00 | 2631.45 | 0.65 |
| 2024-07-29 | 4.61 | 4.52 | -0.04 | -0.88 | 63424.00 | 2868.79 | 0.71 |
| 2024-07-26 | 4.47 | 4.56 | 0.09 | 2.01 | 76417.00 | 3484.02 | 0.86 |
| 2024-07-25 | 4.37 | 4.47 | 0.09 | 2.06 | 89651.00 | 3970.10 | 1.00 |
| 2024-07-24 | 4.49 | 4.38 | -0.12 | -2.67 | 93876.00 | 4152.02 | 1.05 |
| 2024-07-23 | 4.60 | 4.50 | -0.09 | -1.96 | 88201.68 | 4038.38 | 0.99 |
| 2024-07-22 | 4.61 | 4.59 | -0.03 | -0.65 | 78614.72 | 3602.18 | 0.88 |
| 2024-07-19 | 4.58 | 4.62 | 0.00 | 0.00 | 70915.16 | 3269.81 | 0.79 |
| 2024-07-18 | 4.60 | 4.62 | -0.01 | -0.22 | 78934.10 | 3602.27 | 0.88 |
| 2024-07-17 | 4.62 | 4.63 | 0.00 | 0.00 | 75132.00 | 3485.09 | 0.84 |
| 2024-07-16 | 4.68 | 4.63 | -0.08 | -1.70 | 76199.70 | 3530.91 | 0.85 |
| 2024-07-15 | 4.84 | 4.71 | -0.15 | -3.09 | 84574.06 | 4001.62 | 0.95 |
| 2024-07-12 | 4.85 | 4.86 | 0.03 | 0.62 | 90740.90 | 4425.45 | 1.02 |
| 2024-07-11 | 4.65 | 4.83 | 0.29 | 6.39 | 146269.50 | 6985.58 | 1.64 |
| 2024-07-10 | 4.53 | 4.54 | -0.01 | -0.22 | 106682.00 | 4870.67 | 1.19 |
| 2024-07-09 | 4.59 | 4.55 | -0.04 | -0.87 | 152398.40 | 6930.79 | 1.71 |
| 2024-07-08 | 4.64 | 4.59 | -0.31 | -6.33 | 176384.19 | 8188.34 | 1.98 |
| 2024-07-05 | 4.87 | 4.90 | 0.05 | 1.03 | 65874.05 | 3212.98 | 0.74 |
| 2024-07-04 | 5.04 | 4.85 | -0.19 | -3.77 | 90423.89 | 4441.71 | 1.01 |
| 2024-07-03 | 4.99 | 5.04 | 0.02 | 0.40 | 76099.84 | 3842.95 | 0.85 |
| 2024-07-02 | 5.00 | 5.02 | -0.01 | -0.20 | 58728.50 | 2949.48 | 0.66 |
| 2024-07-01 | 4.98 | 5.03 | 0.07 | 1.41 | 68197.22 | 3395.12 | 0.76 |
| 2024-06-28 | 4.96 | 4.96 | 0.00 | 0.00 | 82831.54 | 4163.63 | 0.93 |
| 2024-06-27 | 5.12 | 4.96 | -0.15 | -2.94 | 82600.50 | 4162.41 | 0.93 |
| 2024-06-26 | 4.90 | 5.11 | 0.21 | 4.29 | 104367.98 | 5184.77 | 1.17 |
| 2024-06-25 | 4.93 | 4.90 | 0.00 | 0.00 | 77484.00 | 3806.37 | 0.87 |
| 2024-06-24 | 5.10 | 4.93 | -0.25 | -4.83 | 118381.43 | 5905.42 | 1.33 |
| 2024-06-21 | 5.32 | 5.18 | -0.17 | -3.18 | 96344.50 | 5057.07 | 1.08 |
| 2024-06-20 | 5.48 | 5.35 | -0.18 | -3.26 | 68857.36 | 3728.32 | 0.77 |
| 2024-06-19 | 5.65 | 5.53 | -0.09 | -1.60 | 58861.00 | 3277.47 | 0.66 |
| 2024-06-18 | 5.54 | 5.62 | 0.09 | 1.63 | 77680.03 | 4356.34 | 0.87 |
| 2024-06-17 | 5.55 | 5.53 | -0.04 | -0.72 | 60191.63 | 3335.00 | 0.67 |
| 2024-06-14 | 5.59 | 5.57 | -0.04 | -0.71 | 67162.21 | 3730.16 | 0.75 |
| 2024-06-13 | 5.66 | 5.61 | -0.04 | -0.71 | 58612.00 | 3294.85 | 0.66 |
| 2024-06-12 | 5.60 | 5.65 | 0.03 | 0.53 | 88931.00 | 5037.31 | 1.00 |
| 2024-06-11 | 5.44 | 5.62 | 0.13 | 2.37 | 92766.00 | 5117.14 | 1.04 |
| 2024-06-07 | 5.40 | 5.49 | 0.13 | 2.43 | 111997.52 | 6123.06 | 1.25 |
| 2024-06-06 | 5.66 | 5.36 | -0.28 | -4.97 | 161524.66 | 8780.47 | 1.81 |
| 2024-06-05 | 5.75 | 5.64 | -0.12 | -2.08 | 64981.68 | 3705.34 | 0.73 |
| 2024-06-04 | 5.80 | 5.76 | -0.08 | -1.37 | 102370.00 | 5848.19 | 1.15 |
| 2024-06-03 | 5.95 | 5.84 | -0.13 | -2.18 | 113675.84 | 6654.95 | 1.27 |
| 2024-05-31 | 6.02 | 5.97 | -0.04 | -0.67 | 59625.05 | 3586.27 | 0.67 |
| 2024-05-30 | 6.04 | 6.01 | -0.03 | -0.50 | 68337.29 | 4127.83 | 0.77 |
| 2024-05-29 | 5.96 | 6.04 | 0.08 | 1.34 | 90795.54 | 5512.96 | 1.02 |
| 2024-05-28 | 6.05 | 5.96 | -0.10 | -1.65 | 84944.00 | 5106.95 | 0.95 |
| 2024-05-27 | 6.16 | 6.06 | -0.07 | -1.14 | 127580.89 | 7651.63 | 1.43 |
| 2024-05-24 | 6.23 | 6.13 | -0.18 | -2.85 | 110841.00 | 6875.55 | 1.24 |
| 2024-05-23 | 6.47 | 6.31 | -0.21 | -3.22 | 115894.00 | 7379.04 | 1.30 |
| 2024-05-22 | 6.45 | 6.52 | 0.05 | 0.77 | 169136.49 | 10998.88 | 1.89 |
| 2024-05-21 | 6.42 | 6.47 | 0.05 | 0.78 | 234033.98 | 15322.38 | 2.62 |
| 2024-05-20 | 6.60 | 6.42 | -0.12 | -1.84 | 85414.93 | 5554.72 | 0.96 |
| 2024-05-17 | 6.32 | 6.54 | 0.19 | 2.99 | 92449.00 | 5944.70 | 1.04 |
| 2024-05-16 | 6.32 | 6.35 | 0.06 | 0.95 | 86216.31 | 5489.97 | 0.97 |
| 2024-05-15 | 6.36 | 6.29 | -0.06 | -0.95 | 65929.96 | 4175.88 | 0.74 |
| 2024-05-14 | 6.42 | 6.35 | -0.03 | -0.47 | 81373.00 | 5211.23 | 0.91 |
| 2024-05-13 | 6.51 | 6.38 | -0.17 | -2.60 | 95193.37 | 6109.19 | 1.07 |
| 2024-05-10 | 6.72 | 6.55 | -0.09 | -1.36 | 99439.00 | 6551.78 | 1.11 |
| 2024-05-09 | 6.53 | 6.64 | 0.11 | 1.69 | 89226.00 | 5941.72 | 1.00 |
日K线
周K线
月K线
