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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.09 | 8.42 | 7.98 | 8.30 | +1.72% | 6.73 | 13.72% |
| 2025-08-19 | 7.85 | 8.20 | 7.76 | 8.16 | +4.35% | 7.40 | 15.51% |
| 2025-08-18 | 7.84 | 7.97 | 7.68 | 7.82 | +1.96% | 5.93 | 12.73% |
| 2025-08-15 | 7.36 | 7.67 | 7.36 | 7.67 | +3.65% | 4.83 | 10.70% |
| 2025-08-14 | 7.60 | 7.62 | 7.37 | 7.40 | -2.25% | 3.34 | 7.51% |
| 2025-08-13 | 7.50 | 7.62 | 7.45 | 7.57 | +0.93% | 3.85 | 8.62% |
| 2025-08-12 | 7.42 | 7.55 | 7.38 | 7.50 | +1.08% | 3.00 | 6.74% |
| 2025-08-11 | 7.27 | 7.45 | 7.27 | 7.42 | +1.78% | 2.43 | 5.53% |
| 2025-08-08 | 7.46 | 7.46 | 7.27 | 7.29 | -2.54% | 2.47 | 5.66% |
| 2025-08-07 | 7.46 | 7.56 | 7.39 | 7.48 | +0.27% | 3.13 | 7.05% |
| 2025-08-06 | 7.37 | 7.57 | 7.30 | 7.46 | +0.54% | 3.33 | 7.51% |
| 2025-08-05 | 7.23 | 7.49 | 7.21 | 7.42 | +2.91% | 3.61 | 8.24% |
| 2025-08-04 | 7.15 | 7.21 | 7.09 | 7.21 | +0.28% | 1.92 | 4.51% |
| 2025-08-01 | 7.22 | 7.43 | 7.13 | 7.19 | -0.69% | 2.54 | 5.90% |
| 2025-07-31 | 7.37 | 7.55 | 7.21 | 7.24 | -2.03% | 3.45 | 7.84% |
| 2025-07-30 | 7.57 | 7.58 | 7.33 | 7.39 | -2.76% | 2.90 | 6.55% |
| 2025-07-29 | 7.52 | 7.63 | 7.47 | 7.60 | -0.26% | 3.33 | 7.42% |
| 2025-07-28 | 7.40 | 7.89 | 7.40 | 7.62 | +3.67% | 6.52 | 14.27% |
| 2025-07-25 | 7.25 | 7.35 | 7.24 | 7.35 | +0.96% | 2.56 | 5.89% |
| 2025-07-24 | 7.19 | 7.30 | 7.17 | 7.28 | +1.39% | 2.64 | 6.13% |