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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.70 | 6.91 | 6.50 | 6.55 | -3.25% | 24.19 | 16.91% |
| 2025-09-15 | 6.50 | 7.00 | 6.44 | 6.77 | +1.80% | 27.83 | 19.28% |
| 2025-09-12 | 6.91 | 7.20 | 6.61 | 6.65 | -5.27% | 35.44 | 24.04% |
| 2025-09-11 | 7.00 | 7.26 | 6.83 | 7.02 | -1.27% | 34.33 | 23.02% |
| 2025-09-10 | 6.50 | 7.28 | 6.34 | 7.11 | +6.60% | 43.50 | 29.72% |
| 2025-09-09 | 6.20 | 7.00 | 6.17 | 6.67 | +2.46% | 38.35 | 27.68% |
| 2025-09-08 | 6.39 | 7.01 | 6.38 | 6.51 | +2.20% | 41.14 | 28.65% |
| 2025-09-05 | 6.49 | 6.60 | 6.06 | 6.37 | +3.24% | 43.84 | 32.29% |
| 2025-09-04 | 5.67 | 6.17 | 5.62 | 6.17 | +9.98% | 21.36 | 16.61% |
| 2025-09-03 | 6.05 | 6.19 | 5.52 | 5.61 | -8.33% | 25.23 | 20.20% |
| 2025-09-02 | 5.80 | 6.44 | 5.70 | 6.12 | +4.62% | 32.98 | 24.96% |
| 2025-09-01 | 5.75 | 6.11 | 5.75 | 5.85 | -1.35% | 23.88 | 18.86% |
| 2025-08-29 | 5.58 | 6.20 | 5.56 | 5.93 | +3.85% | 29.89 | 23.83% |
| 2025-08-28 | 5.59 | 6.10 | 5.50 | 5.71 | +1.42% | 35.19 | 28.66% |
| 2025-08-27 | 5.12 | 5.63 | 5.04 | 5.63 | +9.96% | 27.63 | 23.74% |
| 2025-08-26 | 4.96 | 5.16 | 4.91 | 5.12 | +2.61% | 10.92 | 10.09% |
| 2025-08-25 | 4.79 | 5.07 | 4.78 | 4.99 | +3.96% | 11.69 | 11.13% |
| 2025-08-22 | 4.83 | 4.87 | 4.75 | 4.80 | -1.23% | 6.44 | 6.49% |
| 2025-08-21 | 4.83 | 4.93 | 4.82 | 4.86 | +0.41% | 7.96 | 7.88% |
| 2025-08-20 | 4.76 | 4.84 | 4.71 | 4.84 | +0.83% | 6.41 | 6.44% |