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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.52 | 5.56 | 5.42 | 5.52 | -0.90% | 4.30 | 5.18% |
| 2025-05-23 | 5.49 | 5.65 | 5.41 | 5.57 | +0.54% | 5.89 | 7.06% |
| 2025-05-22 | 5.70 | 5.85 | 5.50 | 5.54 | -2.64% | 7.30 | 8.54% |
| 2025-05-21 | 5.92 | 5.96 | 5.67 | 5.69 | -5.79% | 9.81 | 11.20% |
| 2025-05-20 | 6.00 | 6.25 | 5.85 | 6.04 | -0.33% | 13.91 | 15.23% |
| 2025-05-19 | 5.72 | 6.35 | 5.67 | 6.06 | +4.48% | 16.76 | 18.26% |
| 2025-05-16 | 5.62 | 5.99 | 5.46 | 5.80 | +0.69% | 13.33 | 15.49% |
| 2025-05-15 | 5.44 | 5.99 | 5.40 | 5.76 | +4.73% | 15.99 | 18.40% |
| 2025-05-14 | 5.40 | 5.57 | 5.33 | 5.50 | +0.92% | 8.07 | 9.74% |
| 2025-05-13 | 5.58 | 5.65 | 5.43 | 5.45 | -2.15% | 8.39 | 10.01% |
| 2025-05-12 | 5.58 | 5.68 | 5.44 | 5.57 | -1.07% | 8.15 | 9.68% |
| 2025-05-09 | 5.80 | 5.88 | 5.61 | 5.63 | -5.22% | 10.19 | 11.79% |
| 2025-05-08 | 5.72 | 6.12 | 5.57 | 5.94 | +1.54% | 15.07 | 16.84% |
| 2025-05-07 | 5.80 | 5.92 | 5.71 | 5.85 | +1.92% | 13.55 | 15.42% |
| 2025-05-06 | 5.80 | 5.98 | 5.65 | 5.74 | -7.42% | 15.88 | 18.12% |