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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.49 | 5.49 | 5.22 | 5.38 | -2.00% | 2.22 | 7.05% |
| 2026-03-23 | 5.62 | 5.62 | 5.49 | 5.49 | -5.02% | 1.42 | 4.33% |
| 2026-03-20 | 5.94 | 5.95 | 5.78 | 5.78 | -2.03% | 1.07 | 3.07% |
| 2026-03-19 | 5.95 | 6.00 | 5.87 | 5.90 | -2.32% | 1.03 | 2.91% |
| 2026-03-18 | 5.96 | 6.04 | 5.87 | 6.04 | +3.42% | 1.31 | 3.69% |
| 2026-03-17 | 6.10 | 6.11 | 5.82 | 5.84 | -3.31% | 1.44 | 4.06% |
| 2026-03-16 | 6.16 | 6.20 | 5.92 | 6.04 | -1.79% | 1.54 | 4.27% |
| 2026-03-13 | 6.30 | 6.34 | 6.13 | 6.15 | -2.54% | 1.31 | 3.53% |
| 2026-03-12 | 6.36 | 6.42 | 6.29 | 6.31 | -1.25% | 0.75 | 1.98% |
| 2026-03-11 | 6.35 | 6.47 | 6.32 | 6.39 | +1.27% | 0.97 | 2.55% |
| 2026-03-10 | 6.25 | 6.36 | 6.25 | 6.31 | +1.94% | 0.82 | 2.20% |
| 2026-03-09 | 6.18 | 6.23 | 6.09 | 6.19 | -2.06% | 1.18 | 3.22% |
| 2026-03-06 | 6.21 | 6.32 | 6.18 | 6.32 | +1.61% | 0.75 | 2.00% |
| 2026-03-05 | 6.37 | 6.42 | 6.18 | 6.22 | +0.16% | 1.24 | 3.31% |
| 2026-03-04 | 6.08 | 6.28 | 6.07 | 6.21 | +1.31% | 0.96 | 2.62% |
| 2026-03-03 | 6.43 | 6.52 | 6.11 | 6.13 | -4.52% | 1.52 | 4.05% |
| 2026-03-02 | 6.53 | 6.65 | 6.38 | 6.42 | -2.87% | 1.47 | 3.81% |
| 2026-02-27 | 6.50 | 6.65 | 6.45 | 6.61 | +2.16% | 1.07 | 2.74% |
| 2026-02-26 | 6.46 | 6.54 | 6.44 | 6.47 | 0.00% | 0.90 | 2.33% |
| 2026-02-25 | 6.36 | 6.51 | 6.34 | 6.47 | +1.89% | 1.08 | 2.81% |