| 股票名称 | 代码 002585 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 双星新材 | 2024-04-26 五 | 6.09 | 6.11 | 6.23 | 6.25 | 6.01 | 1.96% | 1.37% | 122455 | 7549万 | 55.63 | 71.8 | -301.77 | | 2 | 双星新材 | 2024-04-25 四 | 6.00 | 6.02 | 6.11 | 6.21 | 5.96 | 1.50% | 1.12% | 100003 | 6127万 | 54.56 | 70.42 | -295.96 | | 3 | 双星新材 | 2024-04-24 三 | 5.95 | 5.95 | 6.02 | 6.02 | 5.89 | 1.18% | 0.87% | 77241 | 4610万 | 53.75 | 69.38 | -291.6 | | 4 | 双星新材 | 2024-04-23 二 | 5.93 | 5.91 | 5.95 | 6.01 | 5.85 | 0.68% | 1.01% | 89851 | 5344万 | 53.13 | 68.57 | -288.21 | | 5 | 双星新材 | 2024-04-22 一 | 5.90 | 5.93 | 5.91 | 6.02 | 5.76 | -0.34% | 1.25% | 111726 | 6611万 | 52.77 | 68.11 | -286.27 | | 6 | 双星新材 | 2024-04-19 五 | 5.93 | 5.98 | 5.93 | 6.03 | 5.81 | -0.84% | 1.17% | 104354 | 6171万 | 52.95 | 68.34 | -287.24 | | 7 | 双星新材 | 2024-04-18 四 | 6.11 | 6.10 | 5.98 | 6.13 | 5.91 | -1.97% | 1.45% | 129650 | 7833万 | 53.4 | 68.92 | -289.66 | | 8 | 双星新材 | 2024-04-17 三 | 5.76 | 5.65 | 6.10 | 6.10 | 5.75 | 7.96% | 1.67% | 149117 | 8916万 | 54.47 | 70.3 | -295.48 | | 9 | 双星新材 | 2024-04-16 二 | 6.10 | 6.07 | 5.65 | 6.10 | 5.64 | -6.92% | 1.97% | 176096 | 10183万 | 50.45 | 65.12 | -273.68 | | 10 | 双星新材 | 2024-04-15 一 | 6.33 | 6.36 | 6.07 | 6.42 | 5.95 | -4.56% | 2.11% | 188540 | 11527万 | 54.2 | 69.96 | -294.02 | | 11 | 双星新材 | 2024-04-12 五 | 6.65 | 6.66 | 6.36 | 6.73 | 6.33 | -4.50% | 1.94% | 173278 | 11165万 | 56.79 | 73.3 | -308.07 | | 12 | 双星新材 | 2024-04-11 四 | 6.60 | 6.67 | 6.66 | 6.80 | 6.54 | -0.15% | 1.62% | 144427 | 9653万 | 59.47 | 76.76 | -322.6 | | 13 | 双星新材 | 2024-04-10 三 | 6.85 | 6.91 | 6.67 | 6.91 | 6.62 | -3.47% | 1.89% | 168767 | 11358万 | 59.56 | 76.87 | -323.09 | | 14 | 双星新材 | 2024-04-09 二 | 6.63 | 6.60 | 6.91 | 7.04 | 6.61 | 4.70% | 2.86% | 255641 | 17583万 | 61.7 | 79.64 | -334.71 | | 15 | 双星新材 | 2024-04-08 一 | 6.91 | 6.93 | 6.60 | 6.93 | 6.57 | -4.76% | 1.69% | 151334 | 10205万 | 58.93 | 76.06 | -319.69 | | 16 | 双星新材 | 2024-04-03 三 | 6.96 | 6.96 | 6.93 | 6.99 | 6.88 | -0.43% | 1.10% | 98652 | 6844万 | 61.88 | 79.87 | -335.68 | | 17 | 双星新材 | 2024-04-02 二 | 7.02 | 6.97 | 6.96 | 7.05 | 6.85 | -0.14% | 1.68% | 150337 | 10406万 | 62.15 | 80.21 | -337.13 | | 18 | 双星新材 | 2024-04-01 一 | 6.48 | 6.47 | 6.97 | 6.97 | 6.47 | 7.73% | 2.54% | 226928 | 15466万 | 62.24 | 80.33 | -337.62 | | 19 | 双星新材 | 2024-03-29 五 | 6.60 | 6.51 | 6.47 | 6.62 | 6.41 | -0.61% | 0.89% | 79816 | 5173万 | 57.77 | 74.57 | -313.4 | | 20 | 双星新材 | 2024-03-28 四 | 6.38 | 6.36 | 6.51 | 6.59 | 6.37 | 2.36% | 1.20% | 107422 | 6985万 | 58.13 | 75.03 | -315.34 | | 21 | 双星新材 | 2024-03-27 三 | 6.69 | 6.70 | 6.36 | 6.73 | 6.36 | -5.07% | 1.26% | 112748 | 7361万 | 56.79 | 73.3 | -308.07 | | 22 | 双星新材 | 2024-03-26 二 | 6.67 | 6.61 | 6.70 | 6.75 | 6.51 | 1.36% | 1.16% | 103135 | 6849万 | 59.83 | 77.22 | -324.54 | | 23 | 双星新材 | 2024-03-25 一 | 6.80 | 6.83 | 6.61 | 6.84 | 6.60 | -3.22% | 1.25% | 111793 | 7521万 | 59.02 | 76.18 | -320.18 | | 24 | 双星新材 | 2024-03-22 五 | 6.96 | 6.98 | 6.83 | 7.00 | 6.80 | -2.15% | 1.26% | 112758 | 7749万 | 60.99 | 78.71 | -330.84 | | 25 | 双星新材 | 2024-03-21 四 | 7.01 | 7.04 | 6.98 | 7.09 | 6.90 | -0.85% | 1.43% | 127433 | 8906万 | 62.33 | 80.44 | -338.1 | | 26 | 双星新材 | 2024-03-20 三 | 6.87 | 6.91 | 7.04 | 7.12 | 6.87 | 1.88% | 2.01% | 179366 | 12575万 | 62.86 | 81.13 | -341.01 | | 27 | 双星新材 | 2024-03-19 二 | 6.90 | 6.90 | 6.91 | 7.00 | 6.86 | 0.14% | 1.57% | 139867 | 9691万 | 61.7 | 79.64 | -334.71 | | 28 | 双星新材 | 2024-03-18 一 | 6.82 | 6.77 | 6.90 | 6.90 | 6.75 | 1.92% | 1.60% | 142848 | 9742万 | 61.61 | 79.52 | -334.23 | | 29 | 双星新材 | 2024-03-15 五 | 6.70 | 6.70 | 6.77 | 6.80 | 6.60 | 1.04% | 1.20% | 107596 | 7200万 | 60.45 | 78.02 | -327.93 | | 30 | 双星新材 | 2024-03-14 四 | 6.78 | 6.80 | 6.70 | 6.82 | 6.59 | -1.47% | 1.49% | 132690 | 8918万 | 59.83 | 77.22 | -324.54 | | 31 | 双星新材 | 2024-03-08 五 | 6.26 | 6.29 | 6.36 | 6.37 | 6.21 | 1.11% | 0.91% | 81272 | 5120万 | 56.79 | 73.3 | -308.07 | | 32 | 双星新材 | 2024-03-07 四 | 6.46 | 6.41 | 6.29 | 6.50 | 6.29 | -1.87% | 1.14% | 101626 | 6476万 | 56.17 | 72.49 | -304.68 | | 33 | 双星新材 | 2024-03-06 三 | 6.33 | 6.37 | 6.41 | 6.53 | 6.27 | 0.63% | 1.28% | 114382 | 7308万 | 57.24 | 73.87 | -310.49 | | 34 | 双星新材 | 2024-03-05 二 | 6.47 | 6.49 | 6.37 | 6.47 | 6.31 | -1.85% | 1.41% | 125579 | 8003万 | 56.88 | 73.41 | -308.55 | | 35 | 双星新材 | 2024-03-04 一 | 6.68 | 6.63 | 6.49 | 6.69 | 6.43 | -2.11% | 1.63% | 145406 | 9464万 | 57.95 | 74.8 | -314.37 | | 36 | 双星新材 | 2024-03-01 五 | 6.61 | 6.56 | 6.63 | 6.67 | 6.49 | 1.07% | 1.43% | 128123 | 8450万 | 59.2 | 76.41 | -321.15 | | 37 | 双星新材 | 2024-02-29 四 | 6.26 | 6.24 | 6.56 | 6.56 | 6.22 | 5.13% | 1.77% | 158319 | 10185万 | 58.58 | 75.6 | -317.76 | | 38 | 双星新材 | 2024-02-28 三 | 6.68 | 6.66 | 6.24 | 6.85 | 6.23 | -6.31% | 2.79% | 249328 | 16451万 | 55.72 | 71.92 | -302.26 | | 39 | 双星新材 | 2024-02-27 二 | 6.42 | 6.47 | 6.66 | 6.66 | 6.39 | 2.94% | 1.36% | 121377 | 7947万 | 59.47 | 76.76 | -322.6 | | 40 | 双星新材 | 2024-02-26 一 | 6.43 | 6.39 | 6.47 | 6.59 | 6.36 | 1.25% | 1.59% | 142287 | 9210万 | 57.77 | 74.57 | -313.4 | | 41 | 双星新材 | 2024-02-23 五 | 6.22 | 6.20 | 6.39 | 6.41 | 6.18 | 3.06% | 1.70% | 151939 | 9554万 | 57.06 | 73.64 | -309.52 | | 42 | 双星新材 | 2024-02-22 四 | 6.12 | 6.12 | 6.20 | 6.21 | 6.06 | 1.31% | 1.24% | 110846 | 6820万 | 55.36 | 71.45 | -300.32 | | 43 | 双星新材 | 2024-02-21 三 | 5.98 | 6.02 | 6.12 | 6.38 | 5.91 | 1.66% | 1.99% | 177790 | 11001万 | 54.65 | 70.53 | -296.44 | | 44 | 双星新材 | 2024-02-20 二 | 5.99 | 6.02 | 6.02 | 6.04 | 5.87 | 0.00% | 1.20% | 107065 | 6385万 | 53.75 | 69.38 | -291.6 | | 45 | 双星新材 | 2024-02-19 一 | 6.06 | 6.01 | 6.02 | 6.18 | 5.94 | 0.17% | 2.04% | 182299 | 11022万 | 53.75 | 69.38 | -291.6 | | 46 | 双星新材 | 2024-02-08 四 | 5.65 | 5.65 | 6.01 | 6.08 | 5.65 | 6.37% | 2.90% | 258609 | 15259万 | 53.67 | 69.26 | -291.12 | | 47 | 双星新材 | 2024-02-07 三 | 5.30 | 5.31 | 5.65 | 5.76 | 5.30 | 6.40% | 3.26% | 291141 | 16336万 | 50.45 | 65.12 | -273.68 | | 48 | 双星新材 | 2024-02-06 二 | 4.85 | 5.04 | 5.31 | 5.45 | 4.74 | 5.36% | 3.03% | 270926 | 13708万 | 47.41 | 61.2 | -257.21 | | 49 | 双星新材 | 2024-02-05 一 | 5.60 | 5.60 | 5.04 | 5.69 | 5.04 | -10.00% | 2.78% | 248099 | 12840万 | 45 | 58.09 | -244.13 | | 50 | 双星新材 | 2024-02-02 五 | 5.96 | 5.96 | 5.60 | 6.04 | 5.38 | -6.04% | 2.21% | 197298 | 11257万 | 50 | 64.54 | -271.26 | | 51 | 双星新材 | 2024-02-01 四 | 5.87 | 5.87 | 5.96 | 6.12 | 5.76 | 1.53% | 2.26% | 201469 | 11985万 | 53.22 | 68.69 | -288.69 | | 52 | 双星新材 | 2024-01-31 三 | 6.19 | 6.46 | 5.87 | 6.32 | 5.87 | -9.13% | 2.79% | 249272 | 15044万 | 52.42 | 67.65 | -284.33 | | 53 | 双星新材 | 2024-01-30 二 | 6.74 | 6.77 | 6.46 | 6.80 | 6.44 | -4.58% | 1.05% | 93821 | 6214万 | 57.68 | 74.45 | -312.91 | | 54 | 双星新材 | 2024-01-29 一 | 7.00 | 6.99 | 6.77 | 7.04 | 6.76 | -3.15% | 0.97% | 86227 | 5916万 | 60.45 | 78.02 | -327.93 | | 55 | 双星新材 | 2024-01-26 五 | 7.11 | 7.09 | 6.99 | 7.14 | 6.98 | -1.41% | 1.04% | 92791 | 6540万 | 62.42 | 80.56 | -338.59 | | 56 | 双星新材 | 2024-01-25 四 | 6.91 | 6.91 | 7.09 | 7.10 | 6.84 | 2.60% | 1.13% | 100882 | 7065万 | 63.31 | 81.71 | -343.43 | | 57 | 双星新材 | 2024-01-24 三 | 6.90 | 6.83 | 6.91 | 6.95 | 6.64 | 1.17% | 1.31% | 116980 | 7962万 | 61.7 | 79.64 | -334.71 | | 58 | 双星新材 | 2024-01-23 二 | 6.83 | 6.81 | 6.83 | 6.91 | 6.67 | 0.29% | 1.23% | 110089 | 7482万 | 60.99 | 78.71 | -330.84 | | 59 | 双星新材 | 2024-01-22 一 | 7.22 | 7.22 | 6.81 | 7.23 | 6.74 | -5.68% | 1.40% | 124862 | 8751万 | 60.81 | 78.48 | -329.87 | | 60 | 双星新材 | 2024-01-19 五 | 7.34 | 7.36 | 7.22 | 7.50 | 7.22 | -1.90% | 1.00% | 88936 | 6543万 | 64.47 | 83.21 | -349.73 | | 61 | 双星新材 | 2024-01-18 四 | 7.29 | 7.30 | 7.36 | 7.39 | 7.07 | 0.82% | 1.52% | 135928 | 9828万 | 65.72 | 84.82 | -356.51 | | 62 | 双星新材 | 2024-01-17 三 | 7.62 | 7.63 | 7.30 | 7.63 | 7.30 | -4.33% | 1.19% | 105944 | 7880万 | 65.18 | 84.13 | -353.6 | | 63 | 双星新材 | 2024-01-16 二 | 7.68 | 7.67 | 7.63 | 7.77 | 7.50 | -0.52% | 0.91% | 81545 | 6209万 | 68.13 | 87.93 | -369.59 | | 64 | 双星新材 | 2024-01-15 一 | 7.77 | 7.78 | 7.67 | 7.79 | 7.61 | -1.41% | 0.87% | 77249 | 5944万 | 68.49 | 88.4 | -371.52 | | 65 | 双星新材 | 2024-01-12 五 | 7.76 | 7.75 | 7.78 | 7.93 | 7.72 | 0.39% | 1.03% | 91752 | 7180万 | 69.47 | 89.66 | -376.85 | | 66 | 双星新材 | 2024-01-11 四 | 7.61 | 7.57 | 7.75 | 7.82 | 7.53 | 2.38% | 1.16% | 103562 | 7978万 | 69.2 | 89.32 | -375.4 | | 67 | 双星新材 | 2024-01-10 三 | 7.63 | 7.63 | 7.57 | 7.73 | 7.48 | -0.79% | 0.85% | 76152 | 5795万 | 67.6 | 87.24 | -366.68 | | 68 | 双星新材 | 2024-01-09 二 | 7.59 | 7.59 | 7.63 | 7.85 | 7.53 | 0.53% | 1.04% | 93185 | 7148万 | 68.13 | 87.93 | -369.59 | | 69 | 双星新材 | 2024-01-08 一 | 7.82 | 7.82 | 7.59 | 7.89 | 7.57 | -2.94% | 0.99% | 88779 | 6815万 | 67.77 | 87.47 | -367.65 | | 70 | 双星新材 | 2024-01-05 五 | 7.95 | 7.96 | 7.82 | 8.06 | 7.78 | -1.76% | 0.85% | 75920 | 6002万 | 69.83 | 90.12 | -378.79 | | 71 | 双星新材 | 2024-01-04 四 | 8.06 | 8.06 | 7.96 | 8.07 | 7.91 | -1.24% | 0.78% | 69682 | 5549万 | 71.08 | 91.74 | -385.57 | | 72 | 双星新材 | 2024-01-03 三 | 8.10 | 8.11 | 8.06 | 8.14 | 7.97 | -0.62% | 0.92% | 82107 | 6612万 | 71.97 | 92.89 | -390.41 | | 73 | 双星新材 | 2024-01-02 二 | 8.05 | 8.11 | 8.11 | 8.19 | 8.04 | 0.00% | 1.17% | 104322 | 8484万 | 72.42 | 93.47 | -392.84 | | 74 | 双星新材 | 2023-12-29 五 | 7.98 | 7.97 | 8.11 | 8.14 | 7.95 | 1.76% | 1.57% | 139892 | 11293万 | 72.42 | 93.47 | -392.84 | | 75 | 双星新材 | 2023-12-28 四 | 7.58 | 7.59 | 7.97 | 8.02 | 7.56 | 5.01% | 2.14% | 191299 | 15064万 | 71.17 | 91.85 | -386.06 | | 76 | 双星新材 | 2023-12-27 三 | 7.55 | 7.53 | 7.59 | 7.60 | 7.48 | 0.80% | 0.75% | 67062 | 5059万 | 67.77 | 87.47 | -367.65 | | 77 | 双星新材 | 2023-12-26 二 | 7.66 | 7.67 | 7.53 | 7.67 | 7.51 | -1.83% | 0.86% | 76646 | 5805万 | 67.24 | 86.78 | -364.74 | | 78 | 双星新材 | 2023-12-25 一 | 7.71 | 7.71 | 7.67 | 7.79 | 7.64 | -0.52% | 0.61% | 54286 | 4176万 | 68.49 | 88.4 | -371.52 | | 79 | 双星新材 | 2023-12-22 五 | 7.77 | 7.77 | 7.71 | 7.88 | 7.69 | -0.77% | 1.15% | 102279 | 7938万 | 68.85 | 88.86 | -373.46 | | 80 | 双星新材 | 2023-12-21 四 | 7.63 | 7.66 | 7.77 | 7.83 | 7.56 | 1.44% | 1.16% | 103445 | 7965万 | 69.38 | 89.55 | -376.37 | | 81 | 双星新材 | 2023-12-20 三 | 7.79 | 7.79 | 7.66 | 7.83 | 7.66 | -1.67% | 0.76% | 68079 | 5266万 | 68.4 | 88.28 | -371.04 | | 82 | 双星新材 | 2023-12-19 二 | 7.80 | 7.76 | 7.79 | 7.84 | 7.72 | 0.39% | 0.70% | 62563 | 4865万 | 69.56 | 89.78 | -377.34 | | 83 | 双星新材 | 2023-12-18 一 | 7.95 | 7.95 | 7.76 | 7.95 | 7.75 | -2.39% | 1.17% | 104360 | 8160万 | 69.29 | 89.43 | -375.88 | | 84 | 双星新材 | 2023-12-15 五 | 8.07 | 8.05 | 7.95 | 8.14 | 7.92 | -1.24% | 1.14% | 101568 | 8154万 | 70.99 | 91.62 | -385.09 | | 85 | 双星新材 | 2023-12-14 四 | 8.15 | 8.14 | 8.05 | 8.23 | 8.04 | -1.11% | 0.94% | 83737 | 6802万 | 71.88 | 92.78 | -389.93 | | 86 | 双星新材 | 2023-12-13 三 | 8.22 | 8.25 | 8.14 | 8.22 | 8.12 | -1.33% | 0.74% | 65797 | 5364万 | 72.68 | 93.81 | -394.29 | | 87 | 双星新材 | 2023-12-12 二 | 8.32 | 8.32 | 8.25 | 8.34 | 8.21 | -0.84% | 0.90% | 80544 | 6650万 | 73.67 | 95.08 | -399.62 | | 88 | 双星新材 | 2023-12-11 一 | 8.31 | 8.29 | 8.32 | 8.33 | 8.10 | 0.36% | 1.24% | 110938 | 9105万 | 74.29 | 95.89 | -403.01 | | 89 | 双星新材 | 2023-12-08 五 | 8.38 | 8.36 | 8.29 | 8.43 | 8.29 | -0.84% | 0.88% | 78181 | 6516万 | 74.02 | 95.54 | -401.56 | | 90 | 双星新材 | 2023-12-07 四 | 8.48 | 8.48 | 8.36 | 8.50 | 8.31 | -1.42% | 1.08% | 96026 | 8026万 | 74.65 | 96.35 | -404.95 | | 91 | 双星新材 | 2023-12-06 三 | 8.44 | 8.45 | 8.48 | 8.59 | 8.42 | 0.36% | 0.88% | 78524 | 6687万 | 75.72 | 97.73 | -410.76 | | 92 | 双星新材 | 2023-12-05 二 | 8.63 | 8.63 | 8.45 | 8.64 | 8.45 | -2.09% | 1.08% | 96509 | 8230万 | 75.45 | 97.39 | -409.31 | | 93 | 双星新材 | 2023-12-04 一 | 8.68 | 8.68 | 8.63 | 8.73 | 8.62 | -0.58% | 0.94% | 83514 | 7232万 | 77.06 | 99.46 | -418.02 | | 94 | 双星新材 | 2023-12-01 五 | 8.70 | 8.68 | 8.68 | 8.73 | 8.58 | 0.00% | 1.08% | 96453 | 8337万 | 77.51 | 100.04 | -420.45 | | 95 | 双星新材 | 2023-11-30 四 | 8.90 | 8.92 | 8.68 | 8.91 | 8.66 | -2.69% | 1.31% | 117244 | 10255万 | 77.51 | 100.04 | -420.45 | | 96 | 双星新材 | 2023-11-29 三 | 8.90 | 8.95 | 8.92 | 9.02 | 8.87 | -0.34% | 0.93% | 82872 | 7405万 | 79.65 | 102.8 | -432.07 | | 97 | 双星新材 | 2023-11-28 二 | 8.88 | 8.88 | 8.95 | 8.97 | 8.80 | 0.79% | 1.03% | 91587 | 8147万 | 79.92 | 103.15 | -433.53 | | 98 | 双星新材 | 2023-11-27 一 | 8.97 | 8.95 | 8.88 | 9.02 | 8.85 | -0.78% | 1.18% | 105601 | 9400万 | 79.29 | 102.34 | -430.13 | | 99 | 双星新材 | 2023-11-24 五 | 9.19 | 9.25 | 8.95 | 9.20 | 8.91 | -3.24% | 2.12% | 189498 | 17092万 | 79.92 | 103.15 | -433.53 | | 100 | 双星新材 | 2023-11-23 四 | 9.16 | 9.16 | 9.25 | 9.26 | 9.13 | 0.98% | 1.28% | 114279 | 10519万 | 82.6 | 106.6 | -448.06 | | 101 | 双星新材 | 2023-11-22 三 | 9.35 | 9.35 | 9.16 | 9.39 | 9.15 | -2.03% | 1.83% | 163751 | 15143万 | 81.79 | 105.57 | -443.7 | | 102 | 双星新材 | 2023-11-21 二 | 9.69 | 9.55 | 9.35 | 9.69 | 9.34 | -2.09% | 2.64% | 236108 | 22316万 | 83.49 | 107.76 | -452.9 | | 103 | 双星新材 | 2023-11-20 一 | 9.38 | 9.50 | 9.55 | 9.65 | 9.32 | 0.53% | 4.23% | 377849 | 35834万 | 85.28 | 110.06 | -462.59 | | 104 | 双星新材 | 2023-11-17 五 | 9.06 | 9.06 | 9.50 | 9.59 | 9.01 | 4.86% | 5.47% | 488077 | 45906万 | 84.83 | 109.49 | -460.17 | | 105 | 双星新材 | 2023-11-16 四 | 9.21 | 9.22 | 9.06 | 9.21 | 9.05 | -1.74% | 1.14% | 102016 | 9296万 | 80.9 | 104.42 | -438.85 | | 106 | 双星新材 | 2023-11-15 三 | 9.23 | 9.16 | 9.22 | 9.26 | 9.18 | 0.66% | 0.96% | 85547 | 7886万 | 82.33 | 106.26 | -446.6 | | 107 | 双星新材 | 2023-11-14 二 | 9.13 | 9.13 | 9.16 | 9.25 | 9.09 | 0.33% | 0.87% | 77429 | 7104万 | 81.79 | 105.57 | -443.7 | | 108 | 双星新材 | 2023-11-13 一 | 9.07 | 9.06 | 9.13 | 9.20 | 9.03 | 0.77% | 0.78% | 69655 | 6334万 | 81.52 | 105.22 | -442.24 | | 109 | 双星新材 | 2023-11-10 五 | 9.10 | 9.13 | 9.06 | 9.13 | 8.98 | -0.77% | 0.81% | 72026 | 6519万 | 80.9 | 104.42 | -438.85 | | 110 | 双星新材 | 2023-11-09 四 | 9.09 | 9.09 | 9.13 | 9.23 | 9.05 | 0.44% | 1.10% | 98549 | 9014万 | 81.52 | 105.22 | -442.24 | | 111 | 双星新材 | 2023-11-08 三 | 9.28 | 9.26 | 9.09 | 9.30 | 9.00 | -1.84% | 1.72% | 153364 | 13985万 | 81.17 | 104.76 | -440.31 | | 112 | 双星新材 | 2023-11-07 二 | 9.13 | 9.13 | 9.26 | 9.43 | 9.07 | 1.42% | 1.84% | 164156 | 15149万 | 82.69 | 106.72 | -448.54 | | 113 | 双星新材 | 2023-11-06 一 | 8.89 | 8.82 | 9.13 | 9.23 | 8.89 | 3.51% | 1.74% | 155582 | 14120万 | 81.52 | 105.22 | -442.24 | | 114 | 双星新材 | 2023-11-03 五 | 8.64 | 8.66 | 8.82 | 8.88 | 8.64 | 1.85% | 1.18% | 105297 | 9286万 | 78.76 | 101.65 | -427.23 | | 115 | 双星新材 | 2023-11-02 四 | 8.79 | 8.78 | 8.66 | 8.88 | 8.64 | -1.37% | 0.84% | 74846 | 6542万 | 77.33 | 99.81 | -419.48 | | 116 | 双星新材 | 2023-11-01 三 | 8.80 | 8.80 | 8.78 | 8.85 | 8.74 | -0.23% | 0.72% | 64293 | 5656万 | 78.4 | 101.19 | -425.29 | | 117 | 双星新材 | 2023-10-31 二 | 8.87 | 8.88 | 8.80 | 8.88 | 8.73 | -0.90% | 0.93% | 83125 | 7310万 | 78.58 | 101.42 | -426.26 | | 118 | 双星新材 | 2023-10-30 一 | 8.65 | 8.78 | 8.88 | 8.90 | 8.60 | 1.14% | 1.39% | 124370 | 10911万 | 79.29 | 102.34 | -430.13 | | 119 | 双星新材 | 2023-10-27 五 | 8.55 | 8.60 | 8.78 | 8.85 | 8.44 | 2.09% | 1.35% | 120740 | 10493万 | 78.4 | 101.19 | 761.04 | | 120 | 双星新材 | 2023-10-26 四 | 8.55 | 8.62 | 8.60 | 8.64 | 8.39 | -0.23% | 1.20% | 107393 | 9127万 | 76.79 | 99.11 | 745.43 | | 121 | 双星新材 | 2023-10-25 三 | 8.61 | 8.55 | 8.62 | 8.84 | 8.58 | 0.82% | 1.05% | 93337 | 8122万 | 76.97 | 99.34 | 747.17 | | 122 | 双星新材 | 2023-10-24 二 | 8.40 | 8.38 | 8.55 | 8.68 | 8.39 | 2.03% | 1.35% | 120687 | 10317万 | 76.35 | 98.54 | 741.1 | | 123 | 双星新材 | 2023-10-23 一 | 8.73 | 8.68 | 8.38 | 8.74 | 8.34 | -3.46% | 1.42% | 126934 | 10771万 | 74.83 | 96.58 | 726.36 | | 124 | 双星新材 | 2023-10-20 五 | 8.68 | 8.71 | 8.68 | 8.82 | 8.66 | -0.34% | 0.96% | 86075 | 7516万 | 77.51 | 100.36 | 754.84 | | 125 | 双星新材 | 2023-10-19 四 | 8.80 | 8.80 | 8.71 | 8.88 | 8.67 | -1.02% | 0.89% | 79288 | 6946万 | 77.77 | 100.71 | 757.45 | | 126 | 双星新材 | 2023-10-18 三 | 9.00 | 9.04 | 8.80 | 9.00 | 8.80 | -2.65% | 0.95% | 84691 | 7509万 | 78.58 | 101.75 | 765.28 | | 127 | 双星新材 | 2023-10-17 二 | 9.05 | 9.01 | 9.04 | 9.06 | 8.95 | 0.33% | 0.96% | 85671 | 7716万 | 80.72 | 104.53 | 786.15 | | 128 | 双星新材 | 2023-10-16 一 | 9.17 | 9.19 | 9.01 | 9.19 | 8.95 | -1.96% | 1.49% | 133461 | 12041万 | 80.45 | 104.18 | 783.54 | | 129 | 双星新材 | 2023-10-13 五 | 9.41 | 9.48 | 9.19 | 9.42 | 9.15 | -3.06% | 1.97% | 176234 | 16268万 | 82.06 | 106.26 | 799.19 | | 130 | 双星新材 | 2023-10-12 四 | 9.25 | 9.20 | 9.48 | 9.50 | 9.17 | 3.04% | 2.09% | 186689 | 17503万 | 84.65 | 109.62 | 824.41 | | 131 | 双星新材 | 2023-10-11 三 | 9.20 | 9.12 | 9.20 | 9.36 | 9.11 | 0.88% | 1.46% | 130378 | 12027万 | 82.15 | 106.38 | 800.06 | | 132 | 双星新材 | 2023-10-10 二 | 9.22 | 9.12 | 9.12 | 9.42 | 9.07 | 0.00% | 1.19% | 105927 | 9715万 | 81.44 | 105.45 | 793.11 | | 133 | 双星新材 | 2023-10-09 一 | 9.18 | 9.17 | 9.12 | 9.24 | 9.08 | -0.55% | 0.85% | 75844 | 6937万 | 81.44 | 105.45 | 793.11 | | 134 | 双星新材 | 2023-09-28 四 | 9.16 | 9.15 | 9.17 | 9.28 | 9.14 | 0.22% | 0.91% | 81028 | 7457万 | 81.88 | 106.03 | 797.45 | | 135 | 双星新材 | 2023-09-27 三 | 9.02 | 9.02 | 9.15 | 9.28 | 8.96 | 1.44% | 1.47% | 131213 | 12025万 | 81.7 | 105.8 | 795.71 | | 136 | 双星新材 | 2023-09-26 二 | 9.17 | 9.18 | 9.02 | 9.18 | 9.00 | -1.74% | 1.21% | 107717 | 9758万 | 80.54 | 104.3 | 784.41 | | 137 | 双星新材 | 2023-09-25 一 | 9.40 | 9.42 | 9.18 | 9.42 | 9.03 | -2.55% | 2.14% | 191061 | 17499万 | 81.97 | 106.15 | 798.32 | | 138 | 双星新材 | 2023-09-22 五 | 9.15 | 9.15 | 9.42 | 9.43 | 9.13 | 2.95% | 1.34% | 119466 | 11138万 | 84.11 | 108.92 | 819.19 | | 139 | 双星新材 | 2023-09-21 四 | 9.17 | 9.18 | 9.15 | 9.28 | 9.12 | -0.33% | 0.69% | 61210 | 5622万 | 81.7 | 105.8 | 795.71 | | 140 | 双星新材 | 2023-09-20 三 | 9.35 | 9.32 | 9.18 | 9.40 | 9.17 | -1.50% | 0.92% | 82566 | 7635万 | 81.97 | 106.15 | 798.32 | | 141 | 双星新材 | 2023-09-19 二 | 9.58 | 9.58 | 9.32 | 9.64 | 9.26 | -2.71% | 1.29% | 115298 | 10787万 | 83.22 | 107.77 | 810.5 | | 142 | 双星新材 | 2023-09-18 一 | 9.50 | 9.50 | 9.58 | 9.71 | 9.41 | 0.84% | 1.20% | 107220 | 10289万 | 85.54 | 110.77 | 833.11 | | 143 | 双星新材 | 2023-09-15 五 | 9.49 | 9.47 | 9.50 | 9.64 | 9.41 | 0.32% | 1.08% | 96030 | 9122万 | 84.83 | 109.85 | 826.15 | | 144 | 双星新材 | 2023-09-14 四 | 9.60 | 9.61 | 9.47 | 9.60 | 9.42 | -1.46% | 0.91% | 81600 | 7732万 | 84.56 | 109.5 | 823.54 | | 145 | 双星新材 | 2023-09-13 三 | 9.77 | 9.81 | 9.61 | 9.81 | 9.53 | -2.04% | 1.22% | 108830 | 10504万 | 85.81 | 111.12 | 835.72 | | 146 | 双星新材 | 2023-09-12 二 | 9.73 | 9.78 | 9.81 | 9.87 | 9.69 | 0.31% | 1.00% | 89309 | 8743万 | 87.6 | 113.43 | 853.11 | | 147 | 双星新材 | 2023-09-11 一 | 9.60 | 9.66 | 9.78 | 9.85 | 9.52 | 1.24% | 1.30% | 115866 | 11271万 | 87.33 | 113.08 | 850.5 | | 148 | 双星新材 | 2023-09-08 五 | 9.68 | 9.71 | 9.66 | 9.77 | 9.65 | -0.51% | 0.87% | 77315 | 7499万 | 86.26 | 111.7 | 840.07 | | 149 | 双星新材 | 2023-09-07 四 | 9.99 | 9.96 | 9.71 | 10.00 | 9.70 | -2.51% | 1.41% | 125593 | 12316万 | 86.7 | 112.27 | 844.41 | | 150 | 双星新材 | 2023-09-06 三 | 9.90 | 9.94 | 9.96 | 10.00 | 9.71 | 0.20% | 1.85% | 164779 | 16241万 | 88.94 | 115.17 | 866.15 | | 151 | 双星新材 | 2023-09-05 二 | 9.81 | 9.84 | 9.94 | 10.04 | 9.81 | 1.02% | 2.20% | 196085 | 19499万 | 88.76 | 114.93 | 864.42 | | 152 | 双星新材 | 2023-09-04 一 | 9.62 | 9.56 | 9.84 | 9.85 | 9.55 | 2.93% | 1.82% | 162069 | 15779万 | 87.86 | 113.78 | 855.72 | | 153 | 双星新材 | 2023-09-01 五 | 9.57 | 9.50 | 9.56 | 9.63 | 9.50 | 0.63% | 0.83% | 73669 | 7044万 | 85.36 | 110.54 | 831.37 | | 154 | 双星新材 | 2023-08-31 四 | 9.65 | 9.68 | 9.50 | 9.67 | 9.48 | -1.86% | 1.24% | 110295 | 10525万 | 84.83 | 109.85 | 826.15 | | 155 | 双星新材 | 2023-08-30 三 | 9.61 | 9.70 | 9.68 | 9.93 | 9.61 | -0.21% | 1.64% | 146457 | 14294万 | 86.44 | 111.93 | 841.81 | | 156 | 双星新材 | 2023-08-29 二 | 9.25 | 9.30 | 9.70 | 9.76 | 9.20 | 4.30% | 2.39% | 213457 | 20495万 | 86.61 | 112.16 | 843.54 | | 157 | 双星新材 | 2023-08-28 一 | 9.89 | 9.40 | 9.30 | 9.90 | 9.27 | -1.06% | 2.26% | 201402 | 19279万 | 83.04 | 107.53 | 808.76 | | 158 | 双星新材 | 2023-08-25 五 | 9.63 | 9.58 | 9.40 | 9.63 | 9.36 | -1.88% | 1.33% | 118741 | 11247万 | 83.94 | 108.69 | 31.8 | | 159 | 双星新材 | 2023-08-23 三 | 9.75 | 9.75 | 9.67 | 9.95 | 9.57 | -0.82% | 1.78% | 158984 | 15512万 | 86.35 | 111.81 | 32.71 | | 160 | 双星新材 | 2023-08-22 二 | 9.76 | 9.67 | 9.75 | 9.85 | 9.56 | 0.83% | 1.13% | 101086 | 9802万 | 87.06 | 112.74 | 32.98 |
|
行情刷新 | 流通股东
 |
