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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.86 | 4.87 | 4.80 | 4.82 | -1.23% | 2.59 | 3.56% |
| 2025-07-21 | 4.85 | 4.89 | 4.83 | 4.88 | -0.41% | 2.55 | 3.47% |
| 2025-07-18 | 4.96 | 4.99 | 4.88 | 4.90 | -1.80% | 3.66 | 4.94% |
| 2025-07-17 | 4.97 | 5.25 | 4.95 | 4.99 | +1.01% | 7.08 | 9.25% |
| 2025-07-16 | 4.87 | 5.01 | 4.86 | 4.94 | +1.02% | 2.90 | 3.88% |
| 2025-07-15 | 4.99 | 5.00 | 4.86 | 4.89 | -1.81% | 2.35 | 3.17% |
| 2025-07-14 | 5.03 | 5.04 | 4.95 | 4.98 | -1.78% | 2.75 | 3.65% |
| 2025-07-11 | 5.10 | 5.14 | 5.03 | 5.07 | +0.20% | 3.84 | 5.00% |
| 2025-07-10 | 5.03 | 5.15 | 5.01 | 5.06 | 0.00% | 3.41 | 4.43% |
| 2025-07-09 | 5.05 | 5.12 | 5.01 | 5.06 | -0.20% | 3.46 | 4.52% |
| 2025-07-08 | 5.02 | 5.20 | 5.02 | 5.07 | +1.00% | 3.27 | 4.25% |
| 2025-07-07 | 4.95 | 5.06 | 4.91 | 5.02 | +1.01% | 2.78 | 3.67% |
| 2025-07-04 | 5.05 | 5.06 | 4.91 | 4.97 | -1.58% | 3.29 | 4.38% |
| 2025-07-03 | 4.89 | 5.15 | 4.87 | 5.05 | +2.64% | 6.06 | 7.94% |
| 2025-07-02 | 4.90 | 4.96 | 4.88 | 4.92 | +0.61% | 3.18 | 4.27% |
| 2025-07-01 | 4.86 | 4.90 | 4.83 | 4.89 | +0.41% | 1.90 | 2.58% |
| 2025-06-30 | 4.84 | 4.89 | 4.82 | 4.87 | +0.83% | 1.84 | 2.50% |
| 2025-06-27 | 4.82 | 4.87 | 4.80 | 4.83 | -0.21% | 2.20 | 3.01% |
| 2025-06-26 | 4.82 | 4.93 | 4.78 | 4.84 | -0.82% | 3.99 | 5.44% |
| 2025-06-25 | 4.97 | 5.03 | 4.85 | 4.88 | +0.41% | 5.39 | 7.23% |