*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.58 | 9.63 | 9.23 | 9.33 | -2.91% | 0.23 | 1.76% |
| 2025-06-24 | 9.59 | 9.71 | 9.55 | 9.61 | 0.00% | 0.14 | 1.07% |
| 2025-06-23 | 9.61 | 9.74 | 9.53 | 9.61 | -2.04% | 0.16 | 1.22% |
| 2025-06-20 | 9.88 | 9.96 | 9.60 | 9.81 | -0.41% | 0.18 | 1.32% |
| 2025-06-19 | 9.81 | 10.19 | 9.81 | 9.85 | -1.20% | 0.22 | 1.60% |
| 2025-06-18 | 9.67 | 10.12 | 9.46 | 9.97 | +2.89% | 0.32 | 2.35% |
| 2025-06-17 | 9.90 | 9.99 | 9.48 | 9.69 | +0.62% | 0.33 | 2.45% |
| 2025-06-16 | 9.42 | 9.79 | 9.35 | 9.63 | -0.31% | 0.36 | 2.68% |
| 2025-06-13 | 9.32 | 9.90 | 9.32 | 9.66 | +2.44% | 0.59 | 4.32% |
| 2025-06-12 | 9.94 | 9.94 | 9.41 | 9.43 | -4.75% | 0.48 | 3.62% |
| 2025-06-11 | 9.82 | 10.27 | 9.60 | 9.90 | -0.10% | 0.74 | 5.33% |
| 2025-06-10 | 9.91 | 9.91 | 9.91 | 9.91 | +4.98% | 0.04 | 0.30% |
| 2025-06-09 | 9.44 | 9.44 | 9.44 | 9.44 | +5.01% | 0.04 | 0.33% |
| 2025-06-06 | 8.94 | 9.08 | 8.80 | 8.99 | -0.77% | 0.22 | 1.77% |
| 2025-06-05 | 9.07 | 9.15 | 8.82 | 9.06 | -0.44% | 0.38 | 3.05% |
| 2025-06-04 | 9.17 | 9.27 | 9.05 | 9.10 | -4.51% | 0.63 | 4.97% |
| 2025-06-03 | 10.00 | 10.42 | 9.46 | 9.53 | -4.32% | 1.03 | 7.53% |
| 2025-05-30 | 9.30 | 10.04 | 9.30 | 9.96 | +1.74% | 0.79 | 5.88% |
| 2025-05-29 | 9.68 | 10.13 | 9.58 | 9.79 | +1.45% | 0.95 | 6.83% |
| 2025-05-28 | 9.45 | 9.65 | 9.13 | 9.65 | +5.01% | 0.65 | 4.90% |