*ST步森 sz.002569
16.08
-0.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.91 | 16.49 | 15.91 | 16.08 | -0.37% | 0.43 | 1.89% |
| 2026-05-22 | 15.97 | 16.44 | 15.65 | 16.14 | +3.07% | 0.58 | 2.59% |
| 2026-05-21 | 15.73 | 16.53 | 15.37 | 15.66 | -1.82% | 0.57 | 2.53% |
| 2026-05-20 | 16.32 | 16.50 | 15.65 | 15.95 | -2.27% | 0.37 | 1.68% |
| 2026-05-19 | 16.90 | 16.90 | 16.15 | 16.32 | -1.98% | 0.51 | 2.21% |
| 2026-05-18 | 16.76 | 17.02 | 16.10 | 16.65 | -0.66% | 0.59 | 2.54% |
| 2026-05-15 | 17.90 | 18.02 | 16.76 | 16.76 | -4.99% | 1.03 | 4.27% |
| 2026-05-14 | 18.10 | 18.12 | 17.40 | 17.64 | +2.20% | 1.57 | 6.29% |
| 2026-05-13 | 16.51 | 17.26 | 16.29 | 17.26 | +4.99% | 0.42 | 1.79% |
| 2026-05-12 | 15.87 | 16.66 | 15.87 | 16.44 | +3.59% | 1.10 | 4.81% |
| 2026-05-11 | 15.50 | 15.87 | 15.21 | 15.87 | +5.03% | 0.70 | 3.17% |
| 2026-05-08 | 14.47 | 15.11 | 14.44 | 15.11 | +5.00% | 0.66 | 3.15% |
| 2026-05-07 | 14.37 | 14.58 | 14.16 | 14.39 | +1.05% | 0.40 | 1.99% |
| 2026-05-06 | 14.41 | 14.70 | 14.04 | 14.24 | -1.18% | 0.67 | 3.32% |
| 2026-04-30 | 14.50 | 14.70 | 14.16 | 14.41 | +1.48% | 0.60 | 2.96% |
| 2026-04-29 | 14.71 | 14.71 | 14.06 | 14.20 | +1.36% | 1.41 | 6.97% |
| 2026-04-28 | 13.90 | 14.01 | 13.81 | 14.01 | +5.02% | 0.17 | 0.86% |
| 2026-04-27 | 12.60 | 13.34 | 12.55 | 13.34 | +5.04% | 0.39 | 2.16% |
| 2026-04-24 | 12.84 | 13.24 | 12.59 | 12.70 | -0.70% | 0.29 | 1.61% |
| 2026-04-23 | 13.30 | 13.40 | 12.74 | 12.79 | -4.27% | 0.48 | 2.62% |