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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.01 | 6.03 | 5.93 | 5.96 | -1.16% | 0.76 | 2.13% |
| 2026-04-21 | 6.08 | 6.10 | 5.93 | 6.03 | -0.82% | 0.87 | 2.44% |
| 2026-04-20 | 6.15 | 6.15 | 5.95 | 6.08 | -1.62% | 1.19 | 3.32% |
| 2026-04-17 | 6.14 | 6.33 | 6.11 | 6.18 | 0.00% | 1.19 | 3.24% |
| 2026-04-16 | 6.13 | 6.27 | 6.10 | 6.18 | +1.31% | 1.09 | 2.96% |
| 2026-04-15 | 6.20 | 6.21 | 6.08 | 6.10 | -0.65% | 0.81 | 2.22% |
| 2026-04-14 | 6.13 | 6.21 | 6.05 | 6.14 | +0.49% | 1.17 | 3.22% |
| 2026-04-13 | 5.95 | 6.18 | 5.95 | 6.11 | +2.69% | 1.18 | 3.26% |
| 2026-04-10 | 5.86 | 6.04 | 5.85 | 5.95 | +2.94% | 1.19 | 3.35% |
| 2026-04-09 | 5.78 | 5.85 | 5.75 | 5.78 | -0.69% | 1.18 | 3.43% |
| 2026-04-08 | 5.65 | 5.82 | 5.64 | 5.82 | +5.05% | 1.21 | 3.54% |
| 2026-04-07 | 5.59 | 5.64 | 5.51 | 5.54 | -0.18% | 0.77 | 2.34% |
| 2026-04-03 | 5.65 | 5.67 | 5.50 | 5.55 | -1.60% | 0.84 | 2.53% |
| 2026-04-02 | 5.77 | 5.85 | 5.58 | 5.64 | -2.25% | 1.16 | 3.43% |
| 2026-04-01 | 5.79 | 5.80 | 5.69 | 5.77 | +1.76% | 0.95 | 2.78% |
| 2026-03-31 | 5.67 | 5.85 | 5.66 | 5.67 | -0.18% | 1.28 | 3.76% |
| 2026-03-30 | 5.83 | 5.90 | 5.66 | 5.68 | 0.00% | 1.63 | 4.75% |
| 2026-03-27 | 5.48 | 5.71 | 5.45 | 5.68 | +2.53% | 0.97 | 2.89% |
| 2026-03-26 | 5.61 | 5.68 | 5.52 | 5.54 | -1.42% | 0.95 | 2.85% |
| 2026-03-25 | 5.39 | 5.65 | 5.39 | 5.62 | +4.46% | 1.54 | 4.69% |