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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.29 | 6.42 | 6.24 | 6.35 | +1.11% | 1.06 | 2.83% |
| 2026-02-13 | 6.35 | 6.42 | 6.28 | 6.28 | -1.26% | 0.89 | 2.36% |
| 2026-02-12 | 6.38 | 6.41 | 6.24 | 6.36 | +0.47% | 0.95 | 2.52% |
| 2026-02-11 | 6.40 | 6.43 | 6.29 | 6.33 | -1.25% | 0.93 | 2.45% |
| 2026-02-10 | 6.38 | 6.44 | 6.31 | 6.41 | 0.00% | 1.00 | 2.63% |
| 2026-02-09 | 6.25 | 6.43 | 6.25 | 6.41 | +3.39% | 1.18 | 3.14% |
| 2026-02-06 | 6.09 | 6.24 | 6.07 | 6.20 | +1.14% | 0.99 | 2.70% |
| 2026-02-05 | 6.19 | 6.32 | 6.13 | 6.13 | -1.13% | 1.42 | 3.83% |
| 2026-02-04 | 6.15 | 6.44 | 6.15 | 6.20 | +1.14% | 2.22 | 5.94% |
| 2026-02-03 | 5.98 | 6.21 | 5.93 | 6.13 | +3.20% | 1.55 | 4.30% |
| 2026-02-02 | 5.88 | 6.15 | 5.88 | 5.94 | +1.02% | 1.50 | 4.20% |
| 2026-01-30 | 5.88 | 6.05 | 5.86 | 5.88 | +1.55% | 1.37 | 3.88% |
| 2026-01-29 | 5.86 | 5.95 | 5.73 | 5.79 | -1.53% | 1.55 | 4.45% |
| 2026-01-28 | 5.97 | 6.06 | 5.87 | 5.88 | -1.67% | 1.70 | 4.79% |
| 2026-01-27 | 6.02 | 6.06 | 5.87 | 5.98 | -1.81% | 1.77 | 5.00% |
| 2026-01-26 | 6.16 | 6.18 | 6.06 | 6.09 | -0.65% | 1.33 | 3.67% |
| 2026-01-23 | 6.11 | 6.21 | 6.11 | 6.13 | +0.16% | 1.33 | 3.63% |
| 2026-01-22 | 6.16 | 6.17 | 6.05 | 6.12 | +0.16% | 1.26 | 3.48% |
| 2026-01-21 | 5.92 | 6.18 | 5.92 | 6.11 | +2.86% | 1.80 | 5.00% |
| 2026-01-20 | 6.07 | 6.10 | 5.90 | 5.94 | -2.62% | 1.90 | 5.36% |