ST得润 sz.002055
7.53
+5.02%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.53 | 7.53 | 7.53 | 7.53 | +5.02% | 0.26 | 0.59% |
| 2026-05-22 | 7.17 | 7.17 | 6.96 | 7.17 | +4.98% | 6.14 | 14.50% |
| 2026-05-21 | 7.07 | 7.07 | 6.70 | 6.83 | +1.49% | 2.63 | 6.41% |
| 2026-05-20 | 6.73 | 6.73 | 6.73 | 6.73 | +4.99% | 0.21 | 0.53% |
| 2026-05-19 | 6.34 | 6.41 | 6.28 | 6.41 | +5.08% | 0.84 | 2.23% |
| 2026-05-18 | 5.77 | 6.10 | 5.75 | 6.10 | +4.99% | 1.19 | 3.34% |
| 2026-05-15 | 5.87 | 5.93 | 5.75 | 5.81 | -0.85% | 1.03 | 2.96% |
| 2026-05-14 | 6.05 | 6.08 | 5.86 | 5.86 | -2.98% | 1.31 | 3.71% |
| 2026-05-13 | 5.98 | 6.09 | 5.93 | 6.04 | +1.00% | 1.11 | 3.10% |
| 2026-05-12 | 6.13 | 6.13 | 5.98 | 5.98 | -2.29% | 1.42 | 3.97% |
| 2026-05-11 | 6.25 | 6.31 | 6.11 | 6.12 | -0.33% | 1.48 | 4.02% |
| 2026-05-08 | 6.10 | 6.16 | 6.04 | 6.14 | +0.99% | 1.35 | 3.73% |
| 2026-05-07 | 6.15 | 6.18 | 6.05 | 6.08 | -0.33% | 1.18 | 3.25% |
| 2026-05-06 | 6.04 | 6.11 | 6.03 | 6.10 | +2.87% | 1.38 | 3.83% |
| 2026-04-30 | 6.02 | 6.11 | 5.91 | 5.93 | -0.67% | 1.00 | 2.81% |
| 2026-04-29 | 5.90 | 6.04 | 5.87 | 5.97 | -1.65% | 1.28 | 3.63% |
| 2026-04-28 | 6.06 | 6.11 | 5.97 | 6.07 | -0.33% | 0.91 | 2.53% |
| 2026-04-27 | 5.87 | 6.11 | 5.85 | 6.09 | +3.75% | 1.09 | 3.04% |
| 2026-04-24 | 5.96 | 6.01 | 5.82 | 5.87 | -2.17% | 0.98 | 2.80% |
| 2026-04-23 | 5.98 | 6.06 | 5.96 | 6.00 | +0.67% | 0.84 | 2.34% |