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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.78 | 4.85 | 4.78 | 4.80 | -0.21% | 5.85 | 5.87% |
| 2025-08-18 | 4.81 | 4.85 | 4.76 | 4.81 | +0.21% | 5.76 | 5.77% |
| 2025-08-15 | 4.77 | 4.84 | 4.70 | 4.80 | +1.05% | 5.45 | 5.51% |
| 2025-08-14 | 4.80 | 4.84 | 4.73 | 4.75 | -2.26% | 5.08 | 5.12% |
| 2025-08-13 | 5.01 | 5.06 | 4.82 | 4.86 | +0.62% | 6.61 | 6.51% |
| 2025-08-12 | 4.81 | 4.90 | 4.79 | 4.83 | +0.42% | 4.48 | 4.47% |
| 2025-08-11 | 4.72 | 4.83 | 4.68 | 4.81 | +1.48% | 4.47 | 4.51% |
| 2025-08-08 | 4.70 | 4.83 | 4.70 | 4.74 | +0.42% | 3.03 | 3.08% |
| 2025-08-07 | 4.71 | 4.80 | 4.68 | 4.72 | +0.21% | 2.98 | 3.04% |
| 2025-08-06 | 4.72 | 4.72 | 4.66 | 4.71 | -1.26% | 3.24 | 3.33% |
| 2025-08-05 | 4.58 | 4.84 | 4.57 | 4.77 | +3.02% | 5.48 | 5.59% |
| 2025-08-04 | 4.78 | 4.78 | 4.48 | 4.63 | -5.70% | 8.44 | 8.87% |
| 2025-08-01 | 5.07 | 5.08 | 4.90 | 4.91 | -3.16% | 4.26 | 5.67% |
| 2025-07-31 | 5.21 | 5.21 | 5.06 | 5.07 | -4.70% | 6.76 | 8.70% |
| 2025-07-30 | 5.16 | 5.42 | 5.08 | 5.32 | +2.11% | 9.01 | 11.37% |
| 2025-07-29 | 5.28 | 5.42 | 5.16 | 5.21 | -1.33% | 7.98 | 10.01% |
| 2025-07-28 | 5.22 | 5.34 | 5.22 | 5.28 | +3.12% | 9.39 | 11.75% |
| 2025-07-25 | 5.32 | 5.35 | 5.10 | 5.12 | -3.58% | 11.00 | 14.03% |
| 2025-07-24 | 4.81 | 5.31 | 4.79 | 5.31 | +9.94% | 11.07 | 14.34% |
| 2025-07-23 | 4.81 | 4.90 | 4.79 | 4.83 | +0.21% | 2.76 | 3.76% |