步步高 sz.002251
3.70
+1.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.69 | 3.75 | 3.66 | 3.70 | +1.09% | 1.81 | 2.27% |
| 2026-05-21 | 3.79 | 3.82 | 3.65 | 3.66 | -3.43% | 2.13 | 2.65% |
| 2026-05-20 | 3.81 | 3.83 | 3.76 | 3.79 | -1.56% | 1.56 | 1.91% |
| 2026-05-19 | 3.84 | 3.89 | 3.79 | 3.85 | +0.52% | 1.71 | 2.07% |
| 2026-05-18 | 3.77 | 3.85 | 3.73 | 3.83 | +0.79% | 1.96 | 2.39% |
| 2026-05-15 | 3.89 | 3.91 | 3.78 | 3.80 | -3.06% | 2.71 | 3.29% |
| 2026-05-14 | 3.96 | 4.04 | 3.84 | 3.92 | -1.51% | 4.33 | 5.11% |
| 2026-05-13 | 4.01 | 4.03 | 3.93 | 3.98 | -0.75% | 2.34 | 2.75% |
| 2026-05-12 | 4.10 | 4.10 | 4.00 | 4.01 | -2.20% | 2.51 | 2.89% |
| 2026-05-11 | 4.13 | 4.13 | 4.06 | 4.10 | -0.49% | 2.15 | 2.44% |
| 2026-05-08 | 4.08 | 4.14 | 4.08 | 4.12 | +0.73% | 1.83 | 2.06% |
| 2026-05-07 | 4.16 | 4.18 | 4.08 | 4.09 | -1.68% | 2.31 | 2.61% |
| 2026-05-06 | 4.15 | 4.20 | 4.14 | 4.16 | +0.24% | 1.91 | 2.13% |
| 2026-04-30 | 4.14 | 4.19 | 4.11 | 4.15 | +0.24% | 1.93 | 2.16% |
| 2026-04-29 | 4.06 | 4.17 | 4.06 | 4.14 | +1.47% | 2.24 | 2.51% |
| 2026-04-28 | 4.15 | 4.16 | 4.05 | 4.08 | -2.16% | 2.11 | 2.40% |
| 2026-04-27 | 4.06 | 4.19 | 4.00 | 4.17 | +1.96% | 2.88 | 3.26% |
| 2026-04-24 | 4.16 | 4.19 | 4.08 | 4.09 | -2.39% | 2.56 | 2.90% |
| 2026-04-23 | 4.24 | 4.28 | 4.16 | 4.19 | -0.24% | 3.26 | 3.60% |
| 2026-04-22 | 4.23 | 4.24 | 4.16 | 4.20 | -1.18% | 1.86 | 2.07% |