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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.66 | 6.78 | 6.61 | 6.69 | -0.15% | 0.96 | 2.41% |
| 2025-12-17 | 6.60 | 6.74 | 6.47 | 6.70 | +1.36% | 1.32 | 3.37% |
| 2025-12-16 | 6.76 | 6.77 | 6.55 | 6.61 | -1.20% | 1.17 | 2.97% |
| 2025-12-15 | 6.70 | 6.80 | 6.65 | 6.69 | -2.62% | 1.29 | 3.23% |
| 2025-12-12 | 6.92 | 6.97 | 6.82 | 6.87 | -0.72% | 0.95 | 2.33% |
| 2025-12-11 | 7.11 | 7.11 | 6.91 | 6.92 | -2.40% | 0.90 | 2.17% |
| 2025-12-10 | 7.14 | 7.17 | 7.00 | 7.09 | -0.98% | 1.01 | 2.41% |
| 2025-12-09 | 7.11 | 7.23 | 7.06 | 7.16 | +0.42% | 1.17 | 2.75% |
| 2025-12-08 | 7.01 | 7.16 | 6.97 | 7.13 | +2.44% | 1.28 | 3.03% |
| 2025-12-05 | 6.86 | 6.99 | 6.78 | 6.96 | +1.46% | 0.95 | 2.32% |
| 2025-12-04 | 6.93 | 6.97 | 6.78 | 6.86 | -1.15% | 0.91 | 2.24% |
| 2025-12-03 | 7.18 | 7.18 | 6.91 | 6.94 | -2.80% | 1.21 | 2.91% |
| 2025-12-02 | 7.22 | 7.22 | 7.11 | 7.14 | -1.11% | 0.83 | 1.95% |
| 2025-12-01 | 7.10 | 7.25 | 7.09 | 7.22 | +1.55% | 1.18 | 2.76% |
| 2025-11-28 | 7.03 | 7.11 | 6.99 | 7.11 | +1.14% | 0.90 | 2.15% |
| 2025-11-27 | 6.93 | 7.11 | 6.91 | 7.03 | +1.44% | 1.14 | 2.72% |
| 2025-11-26 | 7.01 | 7.09 | 6.90 | 6.93 | -1.28% | 0.96 | 2.32% |
| 2025-11-25 | 6.86 | 7.10 | 6.86 | 7.02 | +2.93% | 1.35 | 3.24% |
| 2025-11-24 | 6.79 | 6.87 | 6.64 | 6.82 | +1.49% | 1.26 | 3.13% |
| 2025-11-21 | 7.01 | 7.10 | 6.72 | 6.72 | -5.22% | 1.89 | 4.65% |