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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.75 | 4.87 | 4.75 | 4.86 | +2.10% | 2.30 | 3.13% |
| 2025-06-23 | 4.66 | 4.77 | 4.63 | 4.76 | +0.63% | 1.95 | 2.73% |
| 2025-06-20 | 4.76 | 4.82 | 4.72 | 4.73 | -0.63% | 1.92 | 2.66% |
| 2025-06-19 | 4.89 | 4.90 | 4.75 | 4.76 | -3.06% | 2.50 | 3.43% |
| 2025-06-18 | 4.93 | 4.95 | 4.85 | 4.91 | -1.01% | 2.37 | 3.20% |
| 2025-06-17 | 4.97 | 5.02 | 4.94 | 4.96 | -0.60% | 2.00 | 2.66% |
| 2025-06-16 | 4.92 | 5.02 | 4.90 | 4.99 | +0.40% | 2.37 | 3.14% |
| 2025-06-13 | 5.13 | 5.14 | 4.95 | 4.97 | -3.68% | 4.37 | 5.74% |
| 2025-06-12 | 5.20 | 5.22 | 5.12 | 5.16 | -1.53% | 3.59 | 4.60% |
| 2025-06-11 | 5.25 | 5.38 | 5.22 | 5.24 | -0.57% | 4.63 | 5.79% |
| 2025-06-10 | 5.25 | 5.32 | 5.08 | 5.27 | +0.38% | 5.65 | 7.18% |
| 2025-06-09 | 5.23 | 5.32 | 5.22 | 5.25 | +0.38% | 2.96 | 3.72% |
| 2025-06-06 | 5.26 | 5.28 | 5.21 | 5.23 | -1.13% | 3.14 | 3.96% |
| 2025-06-05 | 5.41 | 5.45 | 5.24 | 5.29 | -2.76% | 5.36 | 6.66% |
| 2025-06-04 | 5.36 | 5.45 | 5.31 | 5.44 | +1.49% | 4.89 | 6.00% |
| 2025-06-03 | 5.30 | 5.42 | 5.22 | 5.36 | -0.56% | 3.91 | 4.82% |
| 2025-05-30 | 5.63 | 5.73 | 5.36 | 5.39 | -6.26% | 7.89 | 9.49% |
| 2025-05-29 | 5.65 | 5.97 | 5.55 | 5.75 | +0.52% | 10.61 | 12.12% |
| 2025-05-28 | 5.52 | 5.79 | 5.44 | 5.72 | +3.62% | 9.22 | 10.76% |
| 2025-05-27 | 5.55 | 5.63 | 5.49 | 5.52 | 0.00% | 4.13 | 4.91% |