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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.27 | 4.34 | 4.20 | 4.25 | -0.47% | 2.68 | 2.92% |
| 2026-04-20 | 4.28 | 4.30 | 4.22 | 4.27 | -0.93% | 2.37 | 2.59% |
| 2026-04-17 | 4.26 | 4.39 | 4.22 | 4.31 | +1.89% | 4.46 | 4.81% |
| 2026-04-16 | 4.20 | 4.25 | 4.18 | 4.23 | +0.48% | 1.60 | 1.77% |
| 2026-04-15 | 4.24 | 4.25 | 4.19 | 4.21 | -0.47% | 1.11 | 1.22% |
| 2026-04-14 | 4.20 | 4.24 | 4.17 | 4.23 | +0.95% | 1.83 | 2.02% |
| 2026-04-13 | 4.15 | 4.20 | 4.13 | 4.19 | +0.48% | 1.18 | 1.32% |
| 2026-04-10 | 4.16 | 4.23 | 4.16 | 4.17 | +0.48% | 1.26 | 1.39% |
| 2026-04-09 | 4.24 | 4.26 | 4.13 | 4.15 | -3.04% | 1.83 | 2.03% |
| 2026-04-08 | 4.22 | 4.29 | 4.22 | 4.28 | +2.64% | 1.78 | 1.95% |
| 2026-04-07 | 4.10 | 4.18 | 4.08 | 4.17 | +1.71% | 1.52 | 1.70% |
| 2026-04-03 | 4.24 | 4.24 | 4.09 | 4.10 | -2.61% | 1.34 | 1.51% |
| 2026-04-02 | 4.28 | 4.30 | 4.20 | 4.21 | -1.86% | 1.39 | 1.52% |
| 2026-04-01 | 4.32 | 4.34 | 4.25 | 4.29 | +0.70% | 1.29 | 1.40% |
| 2026-03-31 | 4.34 | 4.40 | 4.25 | 4.26 | -1.84% | 1.77 | 1.90% |
| 2026-03-30 | 4.27 | 4.35 | 4.25 | 4.34 | +0.23% | 1.38 | 1.49% |
| 2026-03-27 | 4.26 | 4.35 | 4.25 | 4.33 | +0.70% | 1.47 | 1.58% |
| 2026-03-26 | 4.32 | 4.41 | 4.28 | 4.30 | -0.92% | 2.00 | 2.14% |
| 2026-03-25 | 4.28 | 4.40 | 4.26 | 4.34 | +1.64% | 2.64 | 2.84% |
| 2026-03-24 | 4.17 | 4.28 | 4.14 | 4.27 | +3.89% | 3.20 | 3.53% |