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 |
|---|
| 2025-08-01 | 7.22 | 7.19 | -0.05 | -0.69% | 7.13 | 7.43 | 350864 | 25376.15 | 5.90% |
| 2025-07-31 | 7.37 | 7.24 | -0.15 | -2.03% | 7.21 | 7.55 | 466591 | 34451.23 | 7.84% |
| 2025-07-30 | 7.57 | 7.39 | -0.21 | -2.76% | 7.33 | 7.58 | 389442 | 28989.78 | 6.55% |
| 2025-07-29 | 7.52 | 7.60 | -0.02 | -0.26% | 7.47 | 7.63 | 441625 | 33304.63 | 7.42% |
| 2025-07-28 | 7.40 | 7.62 | 0.27 | 3.67% | 7.40 | 7.89 | 849015 | 65204.93 | 14.27% |
| 2025-07-25 | 7.25 | 7.35 | 0.07 | 0.96% | 7.24 | 7.35 | 350492 | 25593.50 | 5.89% |
| 2025-07-24 | 7.19 | 7.28 | 0.10 | 1.39% | 7.17 | 7.30 | 364456 | 26372.83 | 6.13% |
| 2025-07-23 | 7.42 | 7.18 | -0.29 | -3.88% | 7.18 | 7.44 | 611674 | 44365.12 | 10.28% |
| 2025-07-22 | 7.67 | 7.47 | -0.21 | -2.73% | 7.42 | 7.67 | 568931 | 42641.07 | 9.56% |
| 2025-07-21 | 7.58 | 7.68 | 0.06 | 0.79% | 7.45 | 7.68 | 518820 | 39490.61 | 8.72% |
| 2025-07-18 | 7.80 | 7.62 | -0.14 | -1.80% | 7.56 | 7.84 | 593228 | 45460.86 | 9.97% |
| 2025-07-17 | 7.76 | 7.76 | -0.08 | -1.02% | 7.66 | 7.90 | 790598 | 61511.99 | 13.29% |
| 2025-07-16 | 7.60 | 7.84 | 0.24 | 3.16% | 7.38 | 8.04 | 1092756 | 83910.98 | 18.37% |
| 2025-07-15 | 7.45 | 7.60 | 0.19 | 2.56% | 7.37 | 7.77 | 1075144 | 81795.82 | 18.07% |
| 2025-07-14 | 7.40 | 7.41 | 0.00 | 0.00% | 7.33 | 7.48 | 539700 | 40019.77 | 9.07% |
| 2025-07-11 | 7.49 | 7.41 | -0.07 | -0.94% | 7.30 | 7.52 | 658058 | 48616.34 | 11.06% |
| 2025-07-10 | 7.62 | 7.48 | -0.13 | -1.71% | 7.44 | 7.72 | 851678 | 64172.63 | 14.32% |
| 2025-07-09 | 7.71 | 7.61 | -0.07 | -0.91% | 7.55 | 7.88 | 1992738 | 153859.31 | 33.50% |
| 2025-07-08 | 6.99 | 7.68 | 0.70 | 10.03% | 6.94 | 7.68 | 1228623 | 92730.50 | 20.65% |
| 2025-07-07 | 6.99 | 6.98 | -0.07 | -0.99% | 6.89 | 7.08 | 360874 | 25168.27 | 6.07% |
| 2025-07-04 | 7.30 | 7.05 | -0.22 | -3.03% | 7.02 | 7.32 | 633386 | 44959.13 | 10.65% |
| 2025-07-03 | 6.96 | 7.27 | 0.31 | 4.45% | 6.95 | 7.58 | 1089031 | 78821.85 | 18.31% |
| 2025-07-02 | 7.12 | 6.96 | -0.23 | -3.20% | 6.90 | 7.12 | 549538 | 38452.11 | 9.24% |
| 2025-07-01 | 7.24 | 7.19 | -0.11 | -1.51% | 7.03 | 7.32 | 754860 | 54060.36 | 12.69% |
| 2025-06-30 | 7.42 | 7.30 | 0.03 | 0.41% | 7.17 | 7.49 | 1084287 | 79100.02 | 18.23% |
| 2025-06-27 | 6.99 | 7.27 | 0.41 | 5.98% | 6.92 | 7.50 | 1526445 | 109946.16 | 25.66% |
| 2025-06-26 | 6.93 | 6.86 | -0.15 | -2.14% | 6.86 | 7.25 | 769595 | 53830.45 | 12.94% |
| 2025-06-25 | 6.97 | 7.01 | -0.09 | -1.27% | 6.88 | 7.12 | 933040 | 64970.29 | 15.68% |
| 2025-06-24 | 6.78 | 7.10 | 0.40 | 5.97% | 6.78 | 7.13 | 1268171 | 88502.87 | 21.32% |
| 2025-06-23 | 6.52 | 6.70 | 0.00 | 0.00% | 6.40 | 6.75 | 660648 | 43924.87 | 11.11% |
| 2025-06-20 | 6.58 | 6.70 | 0.09 | 1.36% | 6.45 | 6.75 | 774153 | 51684.75 | 13.01% |
| 2025-06-19 | 6.58 | 6.61 | 0.01 | 0.15% | 6.54 | 6.76 | 535988 | 35536.31 | 9.01% |
| 2025-06-18 | 6.47 | 6.60 | 0.07 | 1.07% | 6.41 | 6.63 | 432563 | 28365.42 | 7.27% |
| 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% |
深证大盘股票行情在线 K线走势图
