双星新材
sz002585 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.29
涨跌幅
+5.54%
成交量
169,445,700 股
成交额
1,757,261,824 元
换手率
19.11%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.76 | 10.29 | 10.73 | 9.72 | +5.54% | 169,445,700 | 1,757,261,824 | 19.11 |
| 2026-10-13 | 9.27 | 9.75 | 9.90 | 9.07 | +1.77% | 66,879,400 | 637,632,768 | 7.54 |
| 2026-10-12 | 10.00 | 9.58 | 10.01 | 9.55 | -5.15% | 51,141,500 | 496,061,568 | 5.77 |
| 2026-10-09 | 10.49 | 10.10 | 10.49 | 9.72 | -3.72% | 82,490,100 | 825,680,064 | 9.30 |
| 2026-10-08 | 10.81 | 10.49 | 11.05 | 10.38 | +1.35% | 91,196,000 | 973,062,336 | 10.29 |
| 2026-09-30 | 10.69 | 10.35 | 10.73 | 10.30 | -3.00% | 60,089,600 | 628,372,352 | 6.78 |
| 2026-09-29 | 10.37 | 10.67 | 10.75 | 10.17 | +2.01% | 78,125,000 | 826,749,568 | 8.81 |
| 2026-09-28 | 11.08 | 10.46 | 11.11 | 10.36 | -6.61% | 89,857,700 | 951,587,648 | 10.14 |
| 2026-09-24 | 11.49 | 11.20 | 11.83 | 11.18 | -4.44% | 102,941,200 | 1,170,385,280 | 11.61 |
| 2026-09-23 | 11.90 | 11.72 | 12.19 | 11.52 | -1.51% | 131,430,000 | 1,547,677,312 | 14.82 |
| 2026-09-22 | 12.49 | 11.90 | 12.49 | 11.81 | -6.37% | 226,318,200 | 2,737,962,240 | 25.53 |
| 2026-09-21 | 11.86 | 12.71 | 12.71 | 11.85 | +10.04% | 127,072,100 | 1,570,497,664 | 14.33 |
| 2026-09-18 | 11.58 | 11.55 | 12.00 | 11.45 | -1.20% | 134,148,500 | 1,557,311,360 | 15.13 |
| 2026-09-17 | 11.74 | 11.69 | 12.04 | 11.64 | -3.94% | 175,617,500 | 2,068,995,456 | 19.81 |
| 2026-09-16 | 12.06 | 12.17 | 12.65 | 12.01 | +0.91% | 304,769,000 | 3,731,112,704 | 34.38 |
| 2026-09-15 | 11.32 | 12.06 | 12.06 | 11.14 | +10.04% | 197,285,700 | 2,331,857,920 | 22.25 |
| 2026-09-14 | 10.72 | 10.96 | 10.96 | 10.66 | +10.04% | 101,490,800 | 1,104,325,632 | 11.45 |
| 2026-09-11 | 8.93 | 9.96 | 9.96 | 8.92 | +10.06% | 105,273,400 | 1,039,710,976 | 11.87 |
| 2026-09-10 | 8.90 | 9.05 | 9.19 | 8.82 | +0.78% | 34,875,900 | 314,237,888 | 3.93 |
| 2026-09-09 | 9.06 | 8.98 | 9.17 | 8.93 | -0.33% | 29,142,200 | 263,694,352 | 3.29 |
| 2026-09-08 | 9.06 | 9.01 | 9.16 | 8.96 | -1.31% | 29,318,700 | 265,076,640 | 3.31 |
| 2026-09-07 | 8.92 | 9.13 | 9.13 | 8.83 | +2.93% | 35,073,600 | 316,432,608 | 3.96 |
| 2026-09-04 | 9.31 | 8.87 | 9.39 | 8.80 | -4.52% | 49,230,400 | 446,055,872 | 5.55 |
| 2026-09-03 | 9.47 | 9.29 | 9.49 | 9.17 | -0.11% | 33,976,400 | 315,799,040 | 3.83 |
| 2026-09-02 | 9.38 | 9.30 | 9.48 | 9.22 | -2.82% | 39,066,100 | 364,481,664 | 4.41 |
| 2026-09-01 | 9.92 | 9.57 | 9.95 | 9.51 | -3.53% | 47,625,100 | 459,128,672 | 5.37 |
| 2026-08-31 | 9.51 | 9.92 | 9.95 | 9.50 | +0.51% | 41,774,100 | 409,954,400 | 4.71 |
| 2026-08-28 | 9.99 | 9.87 | 10.25 | 9.85 | -1.00% | 69,407,000 | 697,483,136 | 7.83 |
| 2026-08-27 | 9.70 | 9.97 | 9.98 | 9.64 | +3.10% | 63,378,200 | 625,969,152 | 7.15 |
| 2026-08-26 | 9.80 | 9.67 | 9.85 | 9.59 | -1.83% | 40,417,100 | 392,622,752 | 4.56 |
需要全历史数据与程序化访问？
查看 双星新材 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002585 获取全部历史日线。