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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.85 | 5.86 | 5.73 | 5.81 | 0.00% | 0.87 | 2.52% |
| 2025-05-26 | 5.63 | 5.81 | 5.62 | 5.81 | +2.83% | 1.13 | 3.30% |
| 2025-05-23 | 5.81 | 5.85 | 5.65 | 5.65 | -2.75% | 0.99 | 2.89% |
| 2025-05-22 | 5.88 | 5.94 | 5.80 | 5.81 | -1.19% | 0.89 | 2.54% |
| 2025-05-21 | 5.95 | 5.95 | 5.84 | 5.88 | -1.01% | 0.82 | 2.33% |
| 2025-05-20 | 5.91 | 5.96 | 5.83 | 5.94 | -0.34% | 1.14 | 3.24% |
| 2025-05-19 | 5.96 | 5.98 | 5.83 | 5.96 | -0.50% | 1.31 | 3.73% |
| 2025-05-16 | 5.76 | 6.05 | 5.73 | 5.99 | +3.81% | 2.22 | 6.28% |
| 2025-05-15 | 5.94 | 5.96 | 5.76 | 5.77 | -3.03% | 1.27 | 3.67% |
| 2025-05-14 | 5.95 | 6.03 | 5.90 | 5.95 | 0.00% | 1.60 | 4.52% |
| 2025-05-13 | 6.04 | 6.14 | 5.92 | 5.95 | +0.17% | 1.91 | 5.36% |
| 2025-05-12 | 5.99 | 5.99 | 5.86 | 5.94 | +1.19% | 1.73 | 4.93% |
| 2025-05-09 | 6.00 | 6.03 | 5.81 | 5.87 | -2.33% | 1.94 | 5.54% |
| 2025-05-08 | 5.91 | 6.07 | 5.88 | 6.01 | +2.21% | 2.98 | 8.33% |
| 2025-05-07 | 5.98 | 6.04 | 5.78 | 5.88 | 0.00% | 3.53 | 10.10% |
| 2025-05-06 | 5.49 | 5.98 | 5.39 | 5.88 | +2.98% | 5.08 | 14.84% |