得润电子

002055
🏛️ 中国 →
7.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.05 8.05 7.95 7.97 2,248.7K
09:35 7.97 7.98 7.92 7.93 1,619.9K
09:40 7.92 7.95 7.90 7.92 2,051.9K
09:45 7.91 7.92 7.86 7.87 3,273.9K
09:50 7.87 7.87 7.81 7.82 1,676.7K
09:55 7.81 7.84 7.78 7.82 2,652.6K
10:00 7.81 7.81 7.77 7.78 1,791.5K
10:05 7.78 7.87 7.77 7.87 1,439.4K
10:10 7.86 7.87 7.83 7.86 812.9K
10:15 7.86 7.88 7.84 7.88 1,186.6K
10:20 7.88 7.91 7.86 7.90 578.5K
10:25 7.90 7.92 7.88 7.90 469.8K
10:30 7.90 7.91 7.88 7.89 372.5K
10:35 7.89 7.90 7.86 7.88 567.5K
10:40 7.88 7.90 7.87 7.90 221.4K
10:45 7.90 7.91 7.89 7.90 477.3K
10:50 7.90 7.91 7.89 7.90 311.1K
10:55 7.90 7.91 7.90 7.90 158.6K
11:00 7.91 7.94 7.90 7.93 604.3K
11:05 7.92 7.93 7.90 7.92 260.8K
11:10 7.92 7.92 7.90 7.92 120.6K
11:15 7.91 7.92 7.88 7.89 312.7K
11:20 7.89 7.90 7.87 7.88 403.7K
11:25 7.87 7.89 7.87 7.87 410.5K
11:30 7.87 7.87 7.87 7.87 1.3K
13:00 7.88 7.88 7.83 7.84 591.0K
13:05 7.83 7.85 7.83 7.85 735.1K
13:10 7.84 7.86 7.83 7.86 487.4K
13:15 7.86 7.86 7.84 7.85 265.1K
13:20 7.84 7.85 7.83 7.84 317.9K
13:25 7.84 7.84 7.82 7.83 309.2K
13:30 7.84 7.84 7.80 7.82 1,675.3K
13:35 7.82 7.82 7.79 7.80 746.0K
13:40 7.80 7.81 7.78 7.79 726.8K
13:45 7.80 7.82 7.78 7.82 972.2K
13:50 7.81 7.82 7.78 7.79 1,013.1K
13:55 7.79 7.79 7.77 7.78 596.8K
14:00 7.77 7.78 7.74 7.78 1,743.2K
14:05 7.78 7.79 7.76 7.78 307.2K
14:10 7.78 7.78 7.75 7.76 537.2K
14:15 7.75 7.79 7.75 7.78 673.1K
14:20 7.78 7.79 7.77 7.77 576.2K
14:25 7.76 7.77 7.74 7.75 981.5K
14:30 7.76 7.77 7.74 7.75 841.4K
14:35 7.74 7.76 7.73 7.74 953.1K
14:40 7.75 7.77 7.74 7.76 669.0K
14:45 7.76 7.77 7.74 7.75 785.5K
14:50 7.75 7.75 7.71 7.72 1,688.1K
14:55 7.71 7.73 7.71 7.72 768.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.06 8.06 7.71 7.72 43.6M
2025-09-25 8.18 8.20 8.01 8.07 32.3M
2025-09-24 8.00 8.25 7.77 8.19 45.5M
2025-09-23 8.24 8.30 7.73 8.00 71.6M
2025-09-22 8.42 8.57 8.18 8.28 64.9M
2025-09-19 8.67 8.75 8.34 8.36 66.3M
2025-09-18 8.44 8.88 8.36 8.58 116.7M
2025-09-17 8.41 8.54 8.35 8.44 63.2M
2025-09-16 8.50 8.55 8.30 8.44 110.5M
2025-09-15 7.94 8.69 7.82 8.69 102.0M
2025-09-12 7.81 8.08 7.65 7.90 66.8M
2025-09-11 7.39 8.13 7.33 7.84 85.9M
2025-09-10 7.37 7.44 7.34 7.39 20.6M
2025-09-09 7.58 7.58 7.31 7.34 31.8M
2025-09-08 7.66 7.72 7.52 7.58 33.2M
2025-09-05 7.48 7.66 7.34 7.66 33.6M
2025-09-04 7.56 7.81 7.30 7.42 43.4M
2025-09-03 8.00 8.00 7.48 7.54 37.9M
2025-09-02 8.17 8.22 7.73 7.83 57.5M
2025-09-01 8.18 8.32 8.05 8.22 47.7M
2025-08-29 8.33 8.34 8.09 8.13 47.5M
2025-08-28 8.15 8.34 7.92 8.34 72.1M
2025-08-27 8.28 8.56 8.13 8.16 84.6M
2025-08-26 8.45 8.46 8.30 8.32 65.7M
2025-08-25 8.16 8.63 7.98 8.33 91.9M
2025-08-22 8.13 8.25 8.06 8.16 44.7M
2025-08-21 8.35 8.35 8.07 8.13 57.5M
2025-08-20 8.09 8.42 7.98 8.30 81.6M
2025-08-19 7.85 8.20 7.76 8.16 92.3M
2025-08-18 7.84 7.97 7.68 7.82 75.7M
2025-08-15 7.36 7.67 7.36 7.67 63.7M
2025-08-14 7.60 7.62 7.37 7.40 44.6M
2025-08-13 7.50 7.62 7.45 7.57 51.2M
2025-08-12 7.42 7.55 7.38 7.50 40.1M
2025-08-11 7.27 7.45 7.27 7.42 32.9M
2025-08-08 7.46 7.46 7.27 7.29 33.7M
2025-08-07 7.46 7.56 7.39 7.48 41.9M
2025-08-06 7.37 7.57 7.30 7.46 44.7M
2025-08-05 7.23 7.49 7.21 7.42 49.0M
2025-08-04 7.15 7.21 7.09 7.21 26.8M
2025-08-01 7.22 7.43 7.13 7.19 35.1M
2025-07-31 7.37 7.55 7.21 7.24 46.7M
2025-07-30 7.57 7.58 7.33 7.39 38.9M
2025-07-29 7.52 7.63 7.47 7.60 44.2M
2025-07-28 7.40 7.89 7.40 7.62 84.9M
2025-07-25 7.25 7.35 7.24 7.35 35.0M
2025-07-24 7.19 7.30 7.17 7.28 36.4M
2025-07-23 7.42 7.44 7.18 7.18 61.2M
2025-07-22 7.67 7.67 7.42 7.47 56.9M
2025-07-21 7.58 7.68 7.45 7.68 51.9M
2025-07-18 7.80 7.84 7.56 7.62 59.3M
2025-07-17 7.76 7.90 7.66 7.76 79.1M
2025-07-16 7.60 8.04 7.38 7.84 109.3M
2025-07-15 7.45 7.77 7.37 7.60 107.5M
2025-07-14 7.40 7.48 7.33 7.41 54.0M
2025-07-11 7.49 7.52 7.30 7.41 65.8M
2025-07-10 7.62 7.72 7.44 7.48 85.2M
2025-07-09 7.71 7.88 7.55 7.61 199.3M
2025-07-08 6.99 7.68 6.94 7.68 122.9M
2025-07-07 6.99 7.08 6.89 6.98 36.1M
2025-07-04 7.30 7.32 7.02 7.05 63.3M
2025-07-03 6.96 7.58 6.95 7.27 108.9M
2025-07-02 7.12 7.12 6.90 6.96 55.0M
2025-07-01 7.24 7.32 7.03 7.19 75.5M
2025-06-30 7.42 7.49 7.17 7.30 108.4M
2025-06-27 6.99 7.50 6.92 7.27 152.6M
2025-06-26 6.93 7.25 6.86 6.86 77.0M
2025-06-25 6.97 7.12 6.88 7.01 93.3M
2025-06-24 6.78 7.13 6.78 7.10 126.8M
2025-06-23 6.52 6.75 6.40 6.70 66.1M
2025-06-20 6.58 6.75 6.45 6.70 77.4M
2025-06-19 6.58 6.76 6.54 6.61 53.6M
2025-06-18 6.47 6.63 6.41 6.60 43.3M
2025-06-17 6.50 6.58 6.43 6.53 30.1M
2025-06-16 6.29 6.74 6.27 6.49 43.8M
2025-06-13 6.56 6.57 6.29 6.31 48.1M
2025-06-12 6.60 6.85 6.58 6.63 47.9M
2025-06-11 6.66 6.73 6.58 6.60 38.6M
2025-06-10 6.78 6.87 6.59 6.65 60.9M
2025-06-09 6.77 6.89 6.67 6.78 69.0M
2025-06-06 6.91 6.99 6.75 6.77 90.8M
2025-06-05 6.88 7.39 6.76 7.02 186.8M
2025-06-04 6.18 6.73 6.16 6.73 65.4M
2025-06-03 6.02 6.18 6.02 6.12 40.5M
2025-05-30 6.35 6.45 6.04 6.11 89.7M
2025-05-29 5.75 6.33 5.74 6.33 51.1M
2025-05-28 5.80 5.85 5.70 5.75 13.7M
2025-05-27 5.85 5.86 5.73 5.81 15.0M
2025-05-26 5.63 5.81 5.62 5.81 19.6M
2025-05-23 5.81 5.85 5.65 5.65 17.2M
2025-05-22 5.88 5.94 5.80 5.81 15.1M
2025-05-21 5.95 5.95 5.84 5.88 13.9M
2025-05-20 5.91 5.96 5.83 5.94 19.2M
2025-05-19 5.96 5.98 5.83 5.96 22.2M
2025-05-16 5.76 6.05 5.73 5.99 37.4M
2025-05-15 5.94 5.96 5.76 5.77 21.8M
2025-05-14 5.95 6.03 5.90 5.95 26.9M
2025-05-13 6.04 6.14 5.92 5.95 31.9M
2025-05-12 5.99 5.99 5.86 5.94 29.3M
2025-05-09 6.00 6.03 5.81 5.87 33.0M
2025-05-08 5.91 6.07 5.88 6.01 49.6M
2025-05-07 5.98 6.04 5.78 5.88 60.1M
2025-05-06 5.49 5.98 5.39 5.88 88.3M
2025-04-30 5.35 5.85 5.33 5.71 103.2M
2025-04-29 5.19 5.32 5.19 5.32 32.2M
2025-04-28 4.92 4.93 4.81 4.84 10.7M
2025-04-25 4.92 4.98 4.89 4.91 11.2M
2025-04-24 5.09 5.09 4.89 4.91 17.8M
2025-04-23 5.00 5.19 5.00 5.09 25.0M
2025-04-22 5.01 5.05 4.93 4.96 10.5M
2025-04-21 4.95 5.03 4.88 5.01 11.4M
2025-04-18 4.88 4.96 4.85 4.94 10.6M
2025-04-17 4.86 4.97 4.85 4.91 11.8M
2025-04-16 5.05 5.05 4.84 4.91 14.6M
2025-04-15 5.09 5.12 5.01 5.05 12.8M
2025-04-14 5.12 5.18 5.07 5.10 21.3M
2025-04-11 4.88 5.00 4.85 4.94 17.9M
2025-04-10 4.96 5.06 4.94 4.96 25.7M
2025-04-09 4.70 4.85 4.27 4.82 29.4M
2025-04-08 4.73 4.98 4.58 4.74 31.2M
2025-04-07 5.11 5.24 5.02 5.02 18.9M
2025-04-03 5.48 5.62 5.47 5.58 14.6M
2025-04-02 5.58 5.63 5.56 5.57 10.4M
2025-04-01 5.61 5.67 5.58 5.60 14.6M
2025-03-31 5.62 5.62 5.45 5.55 19.9M
2025-03-28 5.83 5.88 5.66 5.67 25.4M
2025-03-27 5.93 5.93 5.77 5.87 20.1M
2025-03-26 5.86 5.98 5.82 5.93 17.1M
2025-03-25 6.03 6.04 5.86 5.89 25.3M
2025-03-24 6.22 6.26 5.86 6.02 38.3M
2025-03-21 6.43 6.47 6.21 6.23 35.4M
2025-03-20 6.54 6.63 6.39 6.48 27.4M
2025-03-19 6.61 6.64 6.51 6.54 32.2M
2025-03-18 6.76 6.84 6.64 6.68 41.3M
2025-03-17 6.62 6.83 6.54 6.71 55.0M
2025-03-14 6.66 6.70 6.49 6.64 55.8M
2025-03-13 6.73 6.77 6.48 6.55 82.5M
2025-03-12 6.18 6.73 6.18 6.73 73.8M
2025-03-11 6.03 6.14 6.00 6.12 19.8M
2025-03-10 6.10 6.26 6.04 6.15 26.4M
2025-03-07 6.26 6.26 6.06 6.10 26.8M
2025-03-06 6.19 6.29 6.15 6.26 32.6M
2025-03-05 6.12 6.19 5.95 6.14 31.0M
2025-03-04 5.96 6.13 5.89 6.12 22.5M
2025-03-03 6.03 6.13 5.92 6.02 27.9M
2025-02-28 6.39 6.42 6.01 6.02 38.9M
2025-02-27 6.56 6.61 6.32 6.45 35.0M
2025-02-26 6.65 6.66 6.47 6.58 36.8M
2025-02-25 6.45 6.70 6.35 6.57 44.6M
2025-02-24 6.56 6.63 6.44 6.55 52.9M
2025-02-21 6.42 6.93 6.42 6.69 89.1M
2025-02-20 6.58 6.66 6.35 6.48 47.0M
2025-02-19 6.15 6.36 6.10 6.35 31.0M
2025-02-18 6.43 6.45 6.12 6.16 33.5M
2025-02-17 6.22 6.46 6.22 6.43 38.7M
2025-02-14 6.31 6.36 6.19 6.22 34.3M
2025-02-13 6.52 6.55 6.30 6.35 40.9M
2025-02-12 6.42 6.55 6.33 6.48 52.3M
2025-02-11 6.45 6.72 6.23 6.45 83.1M
2025-02-10 6.20 6.34 6.14 6.34 49.3M
2025-02-07 6.14 6.33 6.06 6.17 60.6M
2025-02-06 5.83 6.06 5.74 6.06 40.0M
2025-02-05 5.64 5.95 5.62 5.83 41.8M
2025-01-27 5.59 5.73 5.51 5.56 50.6M
2025-01-24 6.00 6.04 5.87 5.93 41.6M
2025-01-23 6.08 6.29 6.02 6.06 57.7M
2025-01-22 6.00 6.29 5.94 6.02 50.3M
2025-01-21 6.15 6.20 5.93 6.05 43.9M
2025-01-20 6.00 6.37 5.97 6.15 68.9M
2025-01-17 6.04 6.05 5.91 5.95 40.9M
2025-01-16 5.96 6.10 5.90 6.10 65.4M
2025-01-15 5.99 6.03 5.83 5.87 37.8M
2025-01-14 5.74 5.98 5.65 5.98 54.8M
2025-01-13 5.53 5.74 5.30 5.72 48.6M
2025-01-10 5.96 6.09 5.65 5.66 53.6M
2025-01-09 6.09 6.27 6.00 6.04 69.1M
2025-01-08 6.06 6.32 5.95 6.16 112.8M
2025-01-07 5.55 6.06 5.55 6.06 45.6M
2025-01-06 5.80 5.91 5.48 5.51 71.2M
2025-01-03 6.44 6.53 5.87 5.90 93.4M
2025-01-02 6.80 6.95 6.48 6.49 104.6M