*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.25 | 9.39 | 9.21 | 9.35 | +0.75% | 0.11 | 0.86% |
| 2025-07-22 | 9.40 | 9.59 | 9.27 | 9.28 | -0.11% | 0.15 | 1.18% |
| 2025-07-21 | 9.45 | 9.45 | 9.18 | 9.29 | -1.80% | 0.17 | 1.28% |
| 2025-07-18 | 9.53 | 9.53 | 9.41 | 9.46 | -0.53% | 0.08 | 0.59% |
| 2025-07-17 | 9.53 | 9.61 | 9.40 | 9.51 | -0.21% | 0.12 | 0.93% |
| 2025-07-16 | 9.48 | 9.58 | 9.36 | 9.53 | +0.32% | 0.13 | 1.00% |
| 2025-07-15 | 9.85 | 9.90 | 9.41 | 9.50 | -4.14% | 0.28 | 2.07% |
| 2025-07-14 | 9.75 | 10.04 | 9.70 | 9.91 | +1.23% | 0.11 | 0.83% |
| 2025-07-11 | 9.85 | 9.89 | 9.70 | 9.79 | -0.10% | 0.11 | 0.79% |
| 2025-07-10 | 9.90 | 9.94 | 9.73 | 9.80 | -1.51% | 0.12 | 0.85% |
| 2025-07-09 | 9.95 | 10.24 | 9.90 | 9.95 | +1.53% | 0.25 | 1.81% |
| 2025-07-08 | 9.77 | 9.91 | 9.63 | 9.80 | +0.82% | 0.10 | 0.74% |
| 2025-07-07 | 9.76 | 9.86 | 9.64 | 9.72 | -1.42% | 0.13 | 0.93% |
| 2025-07-04 | 10.00 | 10.03 | 9.75 | 9.86 | -1.10% | 0.18 | 1.28% |
| 2025-07-03 | 10.10 | 10.36 | 9.88 | 9.97 | -3.86% | 0.36 | 2.59% |
| 2025-07-02 | 10.59 | 10.67 | 10.13 | 10.37 | +0.97% | 0.43 | 2.95% |
| 2025-07-01 | 9.78 | 10.27 | 9.71 | 10.27 | +5.01% | 0.34 | 2.38% |
| 2025-06-30 | 9.71 | 9.84 | 9.60 | 9.78 | +1.24% | 0.15 | 1.10% |
| 2025-06-27 | 9.43 | 9.84 | 9.41 | 9.66 | +2.55% | 0.18 | 1.34% |
| 2025-06-26 | 9.35 | 9.63 | 9.35 | 9.42 | +0.96% | 0.14 | 1.02% |