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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.60 | 6.08 | 5.40 | 5.82 | +5.24% | 29.08 | 23.11% |
| 2025-12-16 | 5.40 | 5.88 | 5.40 | 5.53 | +1.47% | 16.18 | 13.32% |
| 2025-12-15 | 5.37 | 5.60 | 5.33 | 5.45 | +3.02% | 11.68 | 9.97% |
| 2025-12-12 | 5.44 | 5.47 | 5.21 | 5.29 | -3.11% | 9.92 | 8.68% |
| 2025-12-11 | 5.75 | 5.75 | 5.38 | 5.46 | -5.04% | 18.92 | 15.85% |
| 2025-12-10 | 5.66 | 5.75 | 5.65 | 5.75 | +9.94% | 7.68 | 6.21% |
| 2025-12-09 | 5.15 | 5.33 | 5.13 | 5.23 | +0.58% | 6.97 | 6.18% |
| 2025-12-08 | 5.03 | 5.24 | 5.03 | 5.20 | +2.97% | 5.65 | 5.10% |
| 2025-12-05 | 5.00 | 5.07 | 4.92 | 5.05 | +1.00% | 3.89 | 3.60% |
| 2025-12-04 | 5.13 | 5.18 | 5.00 | 5.00 | -3.47% | 6.12 | 5.63% |
| 2025-12-03 | 5.37 | 5.37 | 5.18 | 5.18 | -6.16% | 10.16 | 8.99% |
| 2025-12-02 | 5.39 | 5.58 | 5.35 | 5.52 | +1.84% | 8.62 | 7.32% |
| 2025-12-01 | 5.51 | 5.54 | 5.40 | 5.42 | -0.73% | 7.00 | 5.95% |
| 2025-11-28 | 5.39 | 5.50 | 5.33 | 5.46 | +0.55% | 6.48 | 5.55% |
| 2025-11-27 | 5.55 | 5.65 | 5.41 | 5.43 | -3.38% | 10.56 | 8.89% |
| 2025-11-26 | 5.40 | 5.77 | 5.36 | 5.62 | +4.27% | 13.89 | 11.70% |
| 2025-11-25 | 5.29 | 5.45 | 5.23 | 5.39 | +2.08% | 7.67 | 6.62% |
| 2025-11-24 | 5.23 | 5.37 | 5.16 | 5.28 | +1.34% | 6.63 | 5.84% |
| 2025-11-21 | 5.35 | 5.52 | 5.20 | 5.21 | -3.70% | 7.94 | 6.92% |
| 2025-11-20 | 5.67 | 5.71 | 5.40 | 5.41 | -4.42% | 10.48 | 8.88% |