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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.18 | 7.26 | 7.09 | 7.09 | -1.12% | 1.17 | 2.76% |
| 2025-11-19 | 7.42 | 7.44 | 7.10 | 7.17 | -3.76% | 1.96 | 4.57% |
| 2025-11-18 | 7.40 | 7.50 | 7.35 | 7.45 | 0.00% | 1.57 | 3.57% |
| 2025-11-17 | 7.34 | 7.45 | 7.33 | 7.45 | +1.64% | 1.52 | 3.44% |
| 2025-11-14 | 7.25 | 7.39 | 7.21 | 7.33 | +0.55% | 1.27 | 2.92% |
| 2025-11-13 | 7.25 | 7.32 | 7.19 | 7.29 | +0.55% | 1.13 | 2.61% |
| 2025-11-12 | 7.38 | 7.38 | 7.19 | 7.25 | -2.16% | 1.38 | 3.19% |
| 2025-11-11 | 7.37 | 7.45 | 7.33 | 7.41 | +0.68% | 1.53 | 3.47% |
| 2025-11-10 | 7.34 | 7.39 | 7.32 | 7.36 | +0.27% | 1.10 | 2.51% |
| 2025-11-07 | 7.33 | 7.38 | 7.31 | 7.34 | -0.68% | 0.95 | 2.17% |
| 2025-11-06 | 7.45 | 7.48 | 7.31 | 7.39 | -0.27% | 1.22 | 2.78% |
| 2025-11-05 | 7.31 | 7.42 | 7.29 | 7.41 | +0.14% | 1.18 | 2.69% |
| 2025-11-04 | 7.45 | 7.46 | 7.34 | 7.40 | -0.54% | 1.21 | 2.76% |
| 2025-11-03 | 7.40 | 7.45 | 7.30 | 7.44 | +0.40% | 1.51 | 3.44% |
| 2025-10-31 | 7.30 | 7.45 | 7.29 | 7.41 | +1.23% | 1.84 | 4.19% |
| 2025-10-30 | 7.40 | 7.48 | 7.31 | 7.32 | +0.55% | 2.86 | 6.51% |
| 2025-10-29 | 7.23 | 7.29 | 7.14 | 7.28 | +0.97% | 1.47 | 3.42% |
| 2025-10-28 | 7.25 | 7.28 | 7.17 | 7.21 | -0.55% | 1.35 | 3.13% |
| 2025-10-27 | 7.29 | 7.32 | 7.18 | 7.25 | +0.42% | 1.55 | 3.59% |
| 2025-10-24 | 7.16 | 7.26 | 7.13 | 7.22 | +1.55% | 1.93 | 4.52% |