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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.99 | 5.01 | 4.92 | 4.92 | -0.81% | 2.24 | 2.10% |
| 2026-02-12 | 5.04 | 5.05 | 4.96 | 4.96 | -1.78% | 3.17 | 2.94% |
| 2026-02-11 | 5.09 | 5.09 | 5.05 | 5.05 | -0.79% | 2.06 | 1.89% |
| 2026-02-10 | 5.12 | 5.13 | 5.08 | 5.09 | -0.78% | 2.56 | 2.34% |
| 2026-02-09 | 5.10 | 5.15 | 5.10 | 5.13 | -0.19% | 3.17 | 2.88% |
| 2026-02-06 | 5.25 | 5.26 | 5.12 | 5.14 | -3.02% | 4.69 | 4.22% |
| 2026-02-05 | 5.18 | 5.35 | 5.15 | 5.30 | +1.92% | 6.39 | 5.66% |
| 2026-02-04 | 5.12 | 5.21 | 5.09 | 5.20 | +1.36% | 3.73 | 3.35% |
| 2026-02-03 | 5.10 | 5.13 | 5.05 | 5.13 | +1.18% | 2.77 | 2.53% |
| 2026-02-02 | 5.08 | 5.17 | 5.04 | 5.07 | -0.78% | 3.02 | 2.74% |
| 2026-01-30 | 5.12 | 5.20 | 5.09 | 5.11 | -0.78% | 3.43 | 3.11% |
| 2026-01-29 | 5.05 | 5.17 | 5.02 | 5.15 | +0.98% | 3.84 | 3.48% |
| 2026-01-28 | 5.16 | 5.18 | 5.09 | 5.10 | -1.16% | 3.05 | 2.77% |
| 2026-01-27 | 5.14 | 5.17 | 5.05 | 5.16 | 0.00% | 3.53 | 3.21% |
| 2026-01-26 | 5.26 | 5.26 | 5.12 | 5.16 | -2.27% | 5.30 | 4.76% |
| 2026-01-23 | 5.26 | 5.29 | 5.24 | 5.28 | +0.38% | 4.32 | 3.81% |
| 2026-01-22 | 5.24 | 5.28 | 5.22 | 5.26 | +0.38% | 3.82 | 3.38% |
| 2026-01-21 | 5.30 | 5.35 | 5.22 | 5.24 | -1.87% | 5.31 | 4.69% |
| 2026-01-20 | 5.33 | 5.42 | 5.27 | 5.34 | -0.37% | 5.99 | 5.21% |
| 2026-01-19 | 5.23 | 5.37 | 5.22 | 5.36 | +1.90% | 5.62 | 4.90% |