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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.12 | 7.13 | 6.97 | 7.11 | -0.56% | 1.60 | 3.85% |
| 2025-10-22 | 7.15 | 7.23 | 7.10 | 7.15 | -0.28% | 1.30 | 3.06% |
| 2025-10-21 | 7.12 | 7.20 | 7.03 | 7.17 | +0.42% | 1.69 | 3.97% |
| 2025-10-20 | 7.10 | 7.18 | 7.07 | 7.14 | +2.29% | 1.34 | 3.18% |
| 2025-10-17 | 7.19 | 7.22 | 6.97 | 6.98 | -3.06% | 1.71 | 4.07% |
| 2025-10-16 | 7.29 | 7.30 | 7.17 | 7.20 | -1.91% | 1.40 | 3.26% |
| 2025-10-15 | 7.22 | 7.34 | 7.10 | 7.34 | +2.09% | 1.85 | 4.30% |
| 2025-10-14 | 7.42 | 7.49 | 7.15 | 7.19 | -2.18% | 2.45 | 5.66% |
| 2025-10-13 | 7.20 | 7.36 | 6.94 | 7.35 | -2.13% | 2.78 | 6.49% |
| 2025-10-10 | 7.76 | 7.79 | 7.47 | 7.51 | -4.09% | 3.55 | 7.86% |
| 2025-10-09 | 7.90 | 8.00 | 7.79 | 7.83 | -0.89% | 3.14 | 6.73% |
| 2025-09-30 | 7.88 | 8.06 | 7.84 | 7.90 | +1.41% | 2.37 | 5.04% |
| 2025-09-29 | 7.72 | 7.91 | 7.59 | 7.79 | +0.91% | 2.62 | 5.68% |
| 2025-09-26 | 8.06 | 8.06 | 7.71 | 7.72 | -4.34% | 3.41 | 7.34% |
| 2025-09-25 | 8.18 | 8.20 | 8.01 | 8.07 | -1.47% | 2.61 | 5.44% |
| 2025-09-24 | 8.00 | 8.25 | 7.77 | 8.19 | +2.38% | 3.66 | 7.65% |
| 2025-09-23 | 8.24 | 8.30 | 7.73 | 8.00 | -3.38% | 5.68 | 12.06% |
| 2025-09-22 | 8.42 | 8.57 | 8.18 | 8.28 | -0.96% | 5.42 | 10.93% |
| 2025-09-19 | 8.67 | 8.75 | 8.34 | 8.36 | -2.56% | 5.62 | 11.17% |
| 2025-09-18 | 8.44 | 8.88 | 8.36 | 8.58 | +1.66% | 10.05 | 19.64% |