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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.12 | 6.19 | 6.06 | 6.10 | +0.49% | 1.53 | 4.22% |
| 2026-01-16 | 6.00 | 6.29 | 6.00 | 6.07 | +1.00% | 2.37 | 6.50% |
| 2026-01-15 | 6.08 | 6.18 | 5.90 | 6.01 | +0.67% | 3.53 | 9.87% |
| 2026-01-14 | 5.68 | 5.97 | 5.68 | 5.97 | +4.92% | 2.50 | 7.18% |
| 2026-01-13 | 5.70 | 5.78 | 5.67 | 5.69 | +0.35% | 3.04 | 8.96% |
| 2026-01-12 | 5.59 | 5.81 | 5.59 | 5.67 | 0.00% | 5.14 | 15.23% |
| 2026-01-09 | 5.49 | 5.73 | 5.49 | 5.67 | -1.90% | 10.21 | 31.15% |
| 2026-01-08 | 5.78 | 5.78 | 5.78 | 5.78 | -4.93% | 0.20 | 0.59% |
| 2026-01-07 | 6.08 | 6.08 | 6.08 | 6.08 | -5.00% | 0.07 | 0.18% |
| 2026-01-06 | 6.40 | 6.40 | 6.40 | 6.40 | -5.04% | 0.04 | 0.12% |
| 2026-01-05 | 6.74 | 6.74 | 6.74 | 6.74 | nan% | nan | nan% |
| 2025-12-31 | 6.83 | 6.85 | 6.66 | 6.74 | -0.74% | 0.93 | 2.32% |
| 2025-12-30 | 6.78 | 6.88 | 6.73 | 6.79 | -0.44% | 0.89 | 2.21% |
| 2025-12-29 | 6.85 | 6.85 | 6.75 | 6.82 | +0.29% | 0.88 | 2.19% |
| 2025-12-26 | 6.82 | 6.86 | 6.74 | 6.80 | -0.29% | 0.94 | 2.33% |
| 2025-12-25 | 6.82 | 6.84 | 6.76 | 6.82 | 0.00% | 0.84 | 2.08% |
| 2025-12-24 | 6.68 | 6.83 | 6.65 | 6.82 | +2.87% | 1.19 | 2.97% |
| 2025-12-23 | 6.84 | 6.84 | 6.61 | 6.63 | -2.93% | 1.14 | 2.87% |
| 2025-12-22 | 6.80 | 6.91 | 6.78 | 6.83 | +0.89% | 1.14 | 2.80% |
| 2025-12-19 | 6.72 | 6.81 | 6.70 | 6.77 | +1.20% | 0.87 | 2.16% |