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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.97 | 7.12 | 6.88 | 7.01 | -1.27% | 6.50 | 15.68% |
| 2025-06-24 | 6.78 | 7.13 | 6.78 | 7.10 | +5.97% | 8.85 | 21.32% |
| 2025-06-23 | 6.52 | 6.75 | 6.40 | 6.70 | 0.00% | 4.39 | 11.11% |
| 2025-06-20 | 6.58 | 6.75 | 6.45 | 6.70 | +1.36% | 5.17 | 13.01% |
| 2025-06-19 | 6.58 | 6.76 | 6.54 | 6.61 | +0.15% | 3.55 | 9.01% |
| 2025-06-18 | 6.47 | 6.63 | 6.41 | 6.60 | +1.07% | 2.84 | 7.27% |
| 2025-06-17 | 6.50 | 6.58 | 6.43 | 6.53 | +0.62% | 1.96 | 5.06% |
| 2025-06-16 | 6.29 | 6.74 | 6.27 | 6.49 | +2.85% | 2.85 | 7.36% |
| 2025-06-13 | 6.56 | 6.57 | 6.29 | 6.31 | -4.83% | 3.07 | 8.08% |
| 2025-06-12 | 6.60 | 6.85 | 6.58 | 6.63 | +0.45% | 3.20 | 8.06% |
| 2025-06-11 | 6.66 | 6.73 | 6.58 | 6.60 | -0.75% | 2.57 | 6.49% |
| 2025-06-10 | 6.78 | 6.87 | 6.59 | 6.65 | -1.92% | 4.08 | 10.23% |
| 2025-06-09 | 6.77 | 6.89 | 6.67 | 6.78 | +0.15% | 4.69 | 11.61% |
| 2025-06-06 | 6.91 | 6.99 | 6.75 | 6.77 | -3.56% | 6.18 | 15.26% |
| 2025-06-05 | 6.88 | 7.39 | 6.76 | 7.02 | +4.31% | 13.06 | 31.40% |
| 2025-06-04 | 6.18 | 6.73 | 6.16 | 6.73 | +9.97% | 4.30 | 11.00% |
| 2025-06-03 | 6.02 | 6.18 | 6.02 | 6.12 | +0.16% | 2.47 | 6.81% |
| 2025-05-30 | 6.35 | 6.45 | 6.04 | 6.11 | -3.48% | 5.57 | 15.09% |
| 2025-05-29 | 5.75 | 6.33 | 5.74 | 6.33 | +10.09% | 3.14 | 8.60% |
| 2025-05-28 | 5.80 | 5.85 | 5.70 | 5.75 | -1.03% | 0.79 | 2.30% |