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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.20 | 4.28 | 4.09 | 4.11 | -4.86% | 3.33 | 3.70% |
| 2026-03-20 | 4.43 | 4.45 | 4.32 | 4.32 | -2.48% | 2.37 | 2.52% |
| 2026-03-19 | 4.49 | 4.52 | 4.42 | 4.43 | -2.42% | 2.74 | 2.86% |
| 2026-03-18 | 4.62 | 4.63 | 4.50 | 4.54 | -1.73% | 2.81 | 2.87% |
| 2026-03-17 | 4.59 | 4.68 | 4.58 | 4.62 | +0.65% | 3.25 | 3.25% |
| 2026-03-16 | 4.58 | 4.63 | 4.55 | 4.59 | +0.22% | 1.80 | 1.83% |
| 2026-03-13 | 4.58 | 4.65 | 4.56 | 4.58 | -0.43% | 2.56 | 2.58% |
| 2026-03-12 | 4.61 | 4.65 | 4.57 | 4.60 | -0.65% | 2.01 | 2.03% |
| 2026-03-11 | 4.62 | 4.64 | 4.57 | 4.63 | +0.43% | 2.28 | 2.30% |
| 2026-03-10 | 4.60 | 4.64 | 4.60 | 4.61 | +0.66% | 1.77 | 1.78% |
| 2026-03-09 | 4.60 | 4.63 | 4.53 | 4.58 | -1.72% | 2.59 | 2.63% |
| 2026-03-06 | 4.56 | 4.67 | 4.54 | 4.66 | +0.65% | 2.38 | 2.39% |
| 2026-03-05 | 4.56 | 4.70 | 4.54 | 4.63 | +2.89% | 3.38 | 3.40% |
| 2026-03-04 | 4.56 | 4.59 | 4.49 | 4.50 | -2.60% | 3.01 | 3.09% |
| 2026-03-03 | 4.67 | 4.70 | 4.55 | 4.62 | -1.28% | 4.32 | 4.34% |
| 2026-03-02 | 4.76 | 4.76 | 4.65 | 4.68 | -3.51% | 3.79 | 3.75% |
| 2026-02-27 | 4.84 | 4.86 | 4.81 | 4.85 | +0.21% | 2.19 | 2.11% |
| 2026-02-26 | 4.97 | 4.98 | 4.83 | 4.84 | -2.81% | 3.96 | 3.77% |
| 2026-02-25 | 4.95 | 5.02 | 4.94 | 4.98 | +0.61% | 2.30 | 2.14% |
| 2026-02-24 | 4.92 | 4.97 | 4.92 | 4.95 | +0.61% | 1.87 | 1.76% |