*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.55 | 9.55 | 9.39 | 9.45 | -0.84% | 0.15 | 1.10% |
| 2025-08-19 | 9.47 | 9.56 | 9.42 | 9.53 | +0.85% | 0.13 | 0.96% |
| 2025-08-18 | 9.52 | 9.54 | 9.41 | 9.45 | -1.25% | 0.15 | 1.14% |
| 2025-08-15 | 9.39 | 9.62 | 9.26 | 9.57 | +2.68% | 0.13 | 0.97% |
| 2025-08-14 | 9.38 | 9.48 | 9.25 | 9.32 | -1.27% | 0.08 | 0.61% |
| 2025-08-13 | 9.50 | 9.57 | 9.38 | 9.44 | -0.42% | 0.12 | 0.90% |
| 2025-08-12 | 9.40 | 9.57 | 9.37 | 9.48 | +0.21% | 0.09 | 0.69% |
| 2025-08-11 | 9.35 | 9.48 | 9.20 | 9.46 | +0.32% | 0.13 | 0.99% |
| 2025-08-08 | 9.55 | 9.57 | 9.39 | 9.43 | -1.26% | 0.13 | 0.96% |
| 2025-08-07 | 9.53 | 9.68 | 9.51 | 9.55 | +0.42% | 0.15 | 1.12% |
| 2025-08-06 | 9.71 | 9.85 | 9.44 | 9.51 | -2.36% | 0.20 | 1.50% |
| 2025-08-05 | 9.51 | 9.88 | 9.45 | 9.74 | +2.53% | 0.25 | 1.81% |
| 2025-08-04 | 9.19 | 9.53 | 9.06 | 9.50 | +3.37% | 0.13 | 1.01% |
| 2025-08-01 | 9.17 | 9.29 | 9.13 | 9.19 | +0.66% | 0.08 | 0.58% |
| 2025-07-31 | 9.20 | 9.43 | 9.11 | 9.13 | -2.04% | 0.13 | 1.02% |
| 2025-07-30 | 9.42 | 9.48 | 9.31 | 9.32 | -0.96% | 0.08 | 0.60% |
| 2025-07-29 | 9.56 | 9.56 | 9.31 | 9.41 | -1.47% | 0.12 | 0.88% |
| 2025-07-28 | 9.04 | 9.56 | 8.96 | 9.55 | +4.95% | 0.31 | 2.37% |
| 2025-07-25 | 9.24 | 9.33 | 8.92 | 9.10 | -1.30% | 0.22 | 1.75% |
| 2025-07-24 | 9.35 | 9.35 | 9.19 | 9.22 | -1.39% | 0.11 | 0.83% |