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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.78 | 5.92 | 5.73 | 5.77 | -0.69% | 9.78 | 7.82% |
| 2025-10-21 | 5.61 | 5.87 | 5.56 | 5.81 | +2.83% | 12.55 | 10.15% |
| 2025-10-20 | 5.65 | 5.78 | 5.60 | 5.65 | -1.57% | 10.69 | 8.78% |
| 2025-10-17 | 5.61 | 6.10 | 5.61 | 5.74 | +2.50% | 16.20 | 12.82% |
| 2025-10-16 | 5.77 | 5.94 | 5.60 | 5.60 | -4.76% | 13.37 | 10.81% |
| 2025-10-15 | 5.93 | 6.13 | 5.81 | 5.88 | -0.84% | 20.38 | 15.87% |
| 2025-10-14 | 5.65 | 5.96 | 5.65 | 5.93 | +3.31% | 17.92 | 14.27% |
| 2025-10-13 | 5.38 | 5.82 | 5.30 | 5.74 | +2.87% | 12.48 | 10.27% |
| 2025-10-10 | 5.56 | 5.80 | 5.55 | 5.58 | +0.36% | 9.82 | 8.06% |
| 2025-10-09 | 5.65 | 5.65 | 5.48 | 5.56 | -2.80% | 9.72 | 8.15% |
| 2025-09-30 | 5.66 | 5.84 | 5.65 | 5.72 | +0.53% | 9.91 | 8.03% |
| 2025-09-29 | 5.54 | 5.79 | 5.47 | 5.69 | +2.15% | 10.00 | 8.23% |
| 2025-09-26 | 5.71 | 5.76 | 5.56 | 5.57 | -4.13% | 10.40 | 8.56% |
| 2025-09-25 | 5.48 | 5.90 | 5.42 | 5.81 | +5.44% | 17.54 | 14.32% |
| 2025-09-24 | 5.42 | 5.55 | 5.39 | 5.51 | +0.92% | 8.22 | 6.96% |
| 2025-09-23 | 5.65 | 5.66 | 5.37 | 5.46 | -3.53% | 11.01 | 9.34% |
| 2025-09-22 | 5.70 | 5.77 | 5.58 | 5.66 | -2.08% | 12.67 | 10.42% |
| 2025-09-19 | 6.10 | 6.12 | 5.76 | 5.78 | -6.77% | 17.79 | 14.07% |
| 2025-09-18 | 6.15 | 6.34 | 6.08 | 6.20 | +0.16% | 19.08 | 14.32% |
| 2025-09-17 | 6.60 | 6.60 | 6.16 | 6.19 | -5.50% | 23.33 | 17.30% |