得润电子(002055)股票行情
得润电子(002055)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 6.50 | 6.53 | 0.04 | 0.62% | 6.43 | 6.58 | 301066 | 19567.06 | 5.06% |
| 2025-06-16 | 6.29 | 6.49 | 0.18 | 2.85% | 6.27 | 6.74 | 438029 | 28491.08 | 7.36% |
| 2025-06-13 | 6.56 | 6.31 | -0.32 | -4.83% | 6.29 | 6.57 | 480892 | 30687.55 | 8.08% |
| 2025-06-12 | 6.60 | 6.63 | 0.03 | 0.45% | 6.58 | 6.85 | 479454 | 31984.30 | 8.06% |
| 2025-06-11 | 6.66 | 6.60 | -0.05 | -0.75% | 6.58 | 6.73 | 386163 | 25653.33 | 6.49% |
| 2025-06-10 | 6.78 | 6.65 | -0.13 | -1.92% | 6.59 | 6.87 | 608847 | 40815.73 | 10.23% |
| 2025-06-09 | 6.77 | 6.78 | 0.01 | 0.15% | 6.67 | 6.89 | 690457 | 46910.42 | 11.61% |
| 2025-06-06 | 6.91 | 6.77 | -0.25 | -3.56% | 6.75 | 6.99 | 907588 | 61772.89 | 15.26% |
| 2025-06-05 | 6.88 | 7.02 | 0.29 | 4.31% | 6.76 | 7.39 | 1867710 | 130618.29 | 31.40% |
| 2025-06-04 | 6.18 | 6.73 | 0.61 | 9.97% | 6.16 | 6.73 | 654069 | 42953.23 | 11.00% |
| 2025-06-03 | 6.02 | 6.12 | 0.01 | 0.16% | 6.02 | 6.18 | 405310 | 24742.47 | 6.81% |
| 2025-05-30 | 6.35 | 6.11 | -0.22 | -3.48% | 6.04 | 6.45 | 897433 | 55686.67 | 15.09% |
| 2025-05-29 | 5.75 | 6.33 | 0.58 | 10.09% | 5.74 | 6.33 | 511456 | 31423.49 | 8.60% |
| 2025-05-28 | 5.80 | 5.75 | -0.06 | -1.03% | 5.70 | 5.85 | 137029 | 7887.27 | 2.30% |
| 2025-05-27 | 5.85 | 5.81 | 0.00 | 0.00% | 5.73 | 5.86 | 149846 | 8661.47 | 2.52% |
| 2025-05-26 | 5.63 | 5.81 | 0.16 | 2.83% | 5.62 | 5.81 | 196499 | 11321.58 | 3.30% |
| 2025-05-23 | 5.81 | 5.65 | -0.16 | -2.75% | 5.65 | 5.85 | 171839 | 9870.00 | 2.89% |
| 2025-05-22 | 5.88 | 5.81 | -0.07 | -1.19% | 5.80 | 5.94 | 151382 | 8864.76 | 2.54% |
| 2025-05-21 | 5.95 | 5.88 | -0.06 | -1.01% | 5.84 | 5.95 | 138790 | 8156.42 | 2.33% |
| 2025-05-20 | 5.91 | 5.94 | -0.02 | -0.34% | 5.83 | 5.96 | 192473 | 11376.91 | 3.24% |
| 2025-05-19 | 5.96 | 5.96 | -0.03 | -0.50% | 5.83 | 5.98 | 221987 | 13090.72 | 3.73% |
| 2025-05-16 | 5.76 | 5.99 | 0.22 | 3.81% | 5.73 | 6.05 | 373521 | 22210.40 | 6.28% |
| 2025-05-15 | 5.94 | 5.77 | -0.18 | -3.03% | 5.76 | 5.96 | 218226 | 12710.19 | 3.67% |
| 2025-05-14 | 5.95 | 5.95 | 0.00 | 0.00% | 5.90 | 6.03 | 268840 | 15972.62 | 4.52% |
| 2025-05-13 | 6.04 | 5.95 | 0.01 | 0.17% | 5.92 | 6.14 | 318650 | 19116.95 | 5.36% |
| 2025-05-12 | 5.99 | 5.94 | 0.07 | 1.19% | 5.86 | 5.99 | 293149 | 17329.51 | 4.93% |
| 2025-05-09 | 6.00 | 5.87 | -0.14 | -2.33% | 5.81 | 6.03 | 329730 | 19436.84 | 5.54% |
| 2025-05-08 | 5.91 | 6.01 | 0.13 | 2.21% | 5.88 | 6.07 | 495580 | 29760.12 | 8.33% |
| 2025-05-07 | 5.98 | 5.88 | 0.00 | 0.00% | 5.78 | 6.04 | 600854 | 35332.89 | 10.10% |
| 2025-05-06 | 5.49 | 5.88 | 0.17 | 2.98% | 5.39 | 5.98 | 882775 | 50825.59 | 14.84% |
| 2025-04-30 | 5.35 | 5.71 | 0.39 | 7.33% | 5.33 | 5.85 | 1031502 | 58212.59 | 17.34% |
| 2025-04-29 | 5.19 | 5.32 | 0.48 | 9.92% | 5.19 | 5.32 | 321870 | 17088.29 | 5.44% |
| 2025-04-28 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.93 | 106647 | 5178.72 | 1.80% |
| 2025-04-25 | 4.92 | 4.91 | 0.00 | 0.00% | 4.89 | 4.98 | 112303 | 5535.33 | 1.90% |
| 2025-04-24 | 5.09 | 4.91 | -0.18 | -3.54% | 4.89 | 5.09 | 178245 | 8841.04 | 3.01% |
| 2025-04-23 | 5.00 | 5.09 | 0.13 | 2.62% | 5.00 | 5.19 | 249749 | 12679.51 | 4.22% |
| 2025-04-22 | 5.01 | 4.96 | -0.05 | -1.00% | 4.93 | 5.05 | 104544 | 5202.36 | 1.77% |
| 2025-04-21 | 4.95 | 5.01 | 0.07 | 1.42% | 4.88 | 5.03 | 113785 | 5663.52 | 1.92% |
| 2025-04-18 | 4.88 | 4.94 | 0.03 | 0.61% | 4.85 | 4.96 | 105521 | 5175.84 | 1.78% |
| 2025-04-17 | 4.86 | 4.91 | 0.00 | 0.00% | 4.85 | 4.97 | 117779 | 5819.86 | 1.99% |
| 2025-04-16 | 5.05 | 4.91 | -0.14 | -2.77% | 4.84 | 5.05 | 146407 | 7222.06 | 2.48% |
| 2025-04-15 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.12 | 128478 | 6485.77 | 2.17% |
| 2025-04-14 | 5.12 | 5.10 | 0.16 | 3.24% | 5.07 | 5.18 | 213017 | 10895.28 | 3.60% |
| 2025-04-11 | 4.88 | 4.94 | -0.02 | -0.40% | 4.85 | 5.00 | 179114 | 8842.71 | 3.03% |
| 2025-04-10 | 4.96 | 4.96 | 0.14 | 2.90% | 4.94 | 5.06 | 256920 | 12850.93 | 4.34% |
| 2025-04-09 | 4.70 | 4.82 | 0.08 | 1.69% | 4.27 | 4.85 | 294082 | 13440.93 | 4.97% |
| 2025-04-08 | 4.73 | 4.74 | -0.28 | -5.58% | 4.58 | 4.98 | 312169 | 14830.63 | 5.28% |
| 2025-04-07 | 5.11 | 5.02 | -0.56 | -10.04% | 5.02 | 5.24 | 189383 | 9577.36 | 3.20% |
| 2025-04-03 | 5.48 | 5.58 | 0.01 | 0.18% | 5.47 | 5.62 | 146223 | 8097.24 | 2.47% |
| 2025-04-02 | 5.58 | 5.57 | -0.03 | -0.54% | 5.56 | 5.63 | 104411 | 5837.35 | 1.77% |
| 2025-04-01 | 5.61 | 5.60 | 0.05 | 0.90% | 5.58 | 5.67 | 145703 | 8191.72 | 2.46% |
| 2025-03-31 | 5.62 | 5.55 | -0.12 | -2.12% | 5.45 | 5.62 | 199223 | 10991.98 | 3.37% |
| 2025-03-28 | 5.83 | 5.67 | -0.20 | -3.41% | 5.66 | 5.88 | 254138 | 14588.51 | 4.30% |
| 2025-03-27 | 5.93 | 5.87 | -0.06 | -1.01% | 5.77 | 5.93 | 200620 | 11749.32 | 3.39% |
| 2025-03-26 | 5.86 | 5.93 | 0.04 | 0.68% | 5.82 | 5.98 | 171366 | 10161.37 | 2.90% |
| 2025-03-25 | 6.03 | 5.89 | -0.13 | -2.16% | 5.86 | 6.04 | 252796 | 15007.36 | 4.27% |
| 2025-03-24 | 6.22 | 6.02 | -0.21 | -3.37% | 5.86 | 6.26 | 382960 | 23165.97 | 6.48% |
| 2025-03-21 | 6.43 | 6.23 | -0.25 | -3.86% | 6.21 | 6.47 | 353713 | 22189.83 | 5.98% |
| 2025-03-20 | 6.54 | 6.48 | -0.06 | -0.92% | 6.39 | 6.63 | 274440 | 17924.46 | 4.64% |
| 2025-03-19 | 6.61 | 6.54 | -0.14 | -2.10% | 6.51 | 6.64 | 322366 | 21100.45 | 5.45% |
| 2025-03-18 | 6.76 | 6.68 | -0.03 | -0.45% | 6.64 | 6.84 | 413367 | 27781.67 | 6.99% |
| 2025-03-17 | 6.62 | 6.71 | 0.07 | 1.05% | 6.54 | 6.83 | 549946 | 36812.28 | 9.30% |
| 2025-03-14 | 6.66 | 6.64 | 0.09 | 1.37% | 6.49 | 6.70 | 557782 | 36886.73 | 9.43% |
| 2025-03-13 | 6.73 | 6.55 | -0.18 | -2.67% | 6.48 | 6.77 | 824724 | 54332.85 | 13.95% |
| 2025-03-12 | 6.18 | 6.73 | 0.61 | 9.97% | 6.18 | 6.73 | 737511 | 48492.96 | 12.47% |
| 2025-03-11 | 6.03 | 6.12 | -0.03 | -0.49% | 6.00 | 6.14 | 198148 | 12037.02 | 3.35% |
| 2025-03-10 | 6.10 | 6.15 | 0.05 | 0.82% | 6.04 | 6.26 | 263904 | 16176.08 | 4.46% |
| 2025-03-07 | 6.26 | 6.10 | -0.16 | -2.56% | 6.06 | 6.26 | 268326 | 16499.54 | 4.54% |
| 2025-03-06 | 6.19 | 6.26 | 0.12 | 1.95% | 6.15 | 6.29 | 326314 | 20339.38 | 5.52% |
| 2025-03-05 | 6.12 | 6.14 | 0.02 | 0.33% | 5.95 | 6.19 | 309661 | 18808.60 | 5.24% |
| 2025-03-04 | 5.96 | 6.12 | 0.10 | 1.66% | 5.89 | 6.13 | 225134 | 13614.89 | 3.81% |
| 2025-03-03 | 6.03 | 6.02 | 0.00 | 0.00% | 5.92 | 6.13 | 279208 | 16903.25 | 4.72% |
| 2025-02-28 | 6.39 | 6.02 | -0.43 | -6.67% | 6.01 | 6.42 | 389218 | 24084.18 | 6.58% |
| 2025-02-27 | 6.56 | 6.45 | -0.13 | -1.98% | 6.32 | 6.61 | 349966 | 22575.40 | 5.92% |
| 2025-02-26 | 6.65 | 6.58 | 0.01 | 0.15% | 6.47 | 6.66 | 367853 | 24003.51 | 6.22% |
| 2025-02-25 | 6.45 | 6.57 | 0.02 | 0.31% | 6.35 | 6.70 | 445969 | 29287.87 | 7.54% |
| 2025-02-24 | 6.56 | 6.55 | -0.14 | -2.09% | 6.44 | 6.63 | 529304 | 34528.81 | 8.95% |
| 2025-02-21 | 6.42 | 6.69 | 0.21 | 3.24% | 6.42 | 6.93 | 891028 | 59430.93 | 15.07% |
| 2025-02-20 | 6.58 | 6.48 | 0.13 | 2.05% | 6.35 | 6.66 | 469817 | 30324.96 | 7.94% |
| 2025-02-19 | 6.15 | 6.35 | 0.19 | 3.08% | 6.10 | 6.36 | 309960 | 19487.49 | 5.24% |
深证大盘股票行情在线 K线走势图
