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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.42 | 7.44 | 7.18 | 7.18 | -3.88% | 4.44 | 10.28% |
| 2025-07-22 | 7.67 | 7.67 | 7.42 | 7.47 | -2.73% | 4.26 | 9.56% |
| 2025-07-21 | 7.58 | 7.68 | 7.45 | 7.68 | +0.79% | 3.95 | 8.72% |
| 2025-07-18 | 7.80 | 7.84 | 7.56 | 7.62 | -1.80% | 4.55 | 9.97% |
| 2025-07-17 | 7.76 | 7.90 | 7.66 | 7.76 | -1.02% | 6.15 | 13.29% |
| 2025-07-16 | 7.60 | 8.04 | 7.38 | 7.84 | +3.16% | 8.39 | 18.37% |
| 2025-07-15 | 7.45 | 7.77 | 7.37 | 7.60 | +2.56% | 8.18 | 18.07% |
| 2025-07-14 | 7.40 | 7.48 | 7.33 | 7.41 | 0.00% | 4.00 | 9.07% |
| 2025-07-11 | 7.49 | 7.52 | 7.30 | 7.41 | -0.94% | 4.86 | 11.06% |
| 2025-07-10 | 7.62 | 7.72 | 7.44 | 7.48 | -1.71% | 6.42 | 14.32% |
| 2025-07-09 | 7.71 | 7.88 | 7.55 | 7.61 | -0.91% | 15.39 | 33.50% |
| 2025-07-08 | 6.99 | 7.68 | 6.94 | 7.68 | +10.03% | 9.27 | 20.65% |
| 2025-07-07 | 6.99 | 7.08 | 6.89 | 6.98 | -0.99% | 2.52 | 6.07% |
| 2025-07-04 | 7.30 | 7.32 | 7.02 | 7.05 | -3.03% | 4.50 | 10.65% |
| 2025-07-03 | 6.96 | 7.58 | 6.95 | 7.27 | +4.45% | 7.88 | 18.31% |
| 2025-07-02 | 7.12 | 7.12 | 6.90 | 6.96 | -3.20% | 3.85 | 9.24% |
| 2025-07-01 | 7.24 | 7.32 | 7.03 | 7.19 | -1.51% | 5.41 | 12.69% |
| 2025-06-30 | 7.42 | 7.49 | 7.17 | 7.30 | +0.41% | 7.91 | 18.23% |
| 2025-06-27 | 6.99 | 7.50 | 6.92 | 7.27 | +5.98% | 10.99 | 25.66% |
| 2025-06-26 | 6.93 | 7.25 | 6.86 | 6.86 | -2.14% | 5.38 | 12.94% |