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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.35 | 5.38 | 5.20 | 5.26 | -1.50% | 6.39 | 5.64% |
| 2026-01-15 | 5.44 | 5.52 | 5.31 | 5.34 | -2.38% | 7.36 | 6.36% |
| 2026-01-14 | 5.48 | 5.62 | 5.38 | 5.47 | -0.91% | 10.41 | 8.78% |
| 2026-01-13 | 5.68 | 5.85 | 5.49 | 5.52 | -3.16% | 14.00 | 11.47% |
| 2026-01-12 | 5.55 | 5.70 | 5.52 | 5.70 | +2.52% | 12.41 | 10.25% |
| 2026-01-09 | 5.43 | 5.58 | 5.43 | 5.56 | +1.65% | 10.36 | 8.73% |
| 2026-01-08 | 5.47 | 5.57 | 5.40 | 5.47 | -0.91% | 8.58 | 7.29% |
| 2026-01-07 | 5.45 | 5.64 | 5.42 | 5.52 | +0.36% | 9.20 | 7.76% |
| 2026-01-06 | 5.33 | 5.51 | 5.31 | 5.50 | +2.80% | 9.95 | 8.49% |
| 2026-01-05 | 5.31 | 5.35 | 5.27 | 5.35 | +0.75% | 4.81 | 4.20% |
| 2025-12-31 | 5.36 | 5.38 | 5.28 | 5.31 | -0.19% | 4.64 | 4.05% |
| 2025-12-30 | 5.33 | 5.39 | 5.27 | 5.32 | -0.93% | 6.15 | 5.36% |
| 2025-12-29 | 5.51 | 5.54 | 5.36 | 5.37 | -2.36% | 8.37 | 7.18% |
| 2025-12-26 | 5.56 | 5.68 | 5.50 | 5.50 | -1.43% | 8.91 | 7.43% |
| 2025-12-25 | 5.69 | 5.75 | 5.55 | 5.58 | -1.76% | 10.67 | 8.83% |
| 2025-12-24 | 5.65 | 5.72 | 5.54 | 5.68 | +0.71% | 11.49 | 9.47% |
| 2025-12-23 | 5.83 | 5.87 | 5.63 | 5.64 | -3.26% | 12.64 | 10.28% |
| 2025-12-22 | 5.86 | 5.95 | 5.78 | 5.83 | -1.52% | 15.09 | 12.02% |
| 2025-12-19 | 5.70 | 6.02 | 5.65 | 5.92 | +3.14% | 24.56 | 19.39% |
| 2025-12-18 | 5.61 | 5.98 | 5.53 | 5.74 | -1.37% | 21.54 | 17.43% |