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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.41 | 8.54 | 8.35 | 8.44 | 0.00% | 5.35 | 10.64% |
| 2025-09-16 | 8.50 | 8.55 | 8.30 | 8.44 | -2.88% | 9.27 | 18.59% |
| 2025-09-15 | 7.94 | 8.69 | 7.82 | 8.69 | +10.00% | 8.62 | 17.17% |
| 2025-09-12 | 7.81 | 8.08 | 7.65 | 7.90 | +0.77% | 5.28 | 11.24% |
| 2025-09-11 | 7.39 | 8.13 | 7.33 | 7.84 | +6.09% | 6.73 | 14.46% |
| 2025-09-10 | 7.37 | 7.44 | 7.34 | 7.39 | +0.68% | 1.53 | 3.48% |
| 2025-09-09 | 7.58 | 7.58 | 7.31 | 7.34 | -3.17% | 2.36 | 5.36% |
| 2025-09-08 | 7.66 | 7.72 | 7.52 | 7.58 | -1.04% | 2.52 | 5.59% |
| 2025-09-05 | 7.48 | 7.66 | 7.34 | 7.66 | +3.23% | 2.53 | 5.66% |
| 2025-09-04 | 7.56 | 7.81 | 7.30 | 7.42 | -1.59% | 3.28 | 7.30% |
| 2025-09-03 | 8.00 | 8.00 | 7.48 | 7.54 | -3.70% | 2.92 | 6.37% |
| 2025-09-02 | 8.17 | 8.22 | 7.73 | 7.83 | -4.74% | 4.54 | 9.68% |
| 2025-09-01 | 8.18 | 8.32 | 8.05 | 8.22 | +1.11% | 3.90 | 8.04% |
| 2025-08-29 | 8.33 | 8.34 | 8.09 | 8.13 | -2.52% | 3.87 | 7.99% |
| 2025-08-28 | 8.15 | 8.34 | 7.92 | 8.34 | +2.21% | 5.89 | 12.13% |
| 2025-08-27 | 8.28 | 8.56 | 8.13 | 8.16 | -1.92% | 7.09 | 14.24% |
| 2025-08-26 | 8.45 | 8.46 | 8.30 | 8.32 | -0.12% | 5.50 | 11.06% |
| 2025-08-25 | 8.16 | 8.63 | 7.98 | 8.33 | +2.08% | 7.58 | 15.47% |
| 2025-08-22 | 8.13 | 8.25 | 8.06 | 8.16 | +0.37% | 3.64 | 7.52% |
| 2025-08-21 | 8.35 | 8.35 | 8.07 | 8.13 | -2.05% | 4.69 | 9.67% |