*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.90 | 9.28 | 8.86 | 9.19 | +3.26% | 0.33 | 2.55% |
| 2025-05-26 | 9.30 | 9.30 | 8.75 | 8.90 | -1.87% | 0.42 | 3.32% |
| 2025-05-23 | 8.64 | 9.07 | 8.46 | 9.07 | +4.98% | 0.56 | 4.49% |
| 2025-05-22 | 8.48 | 8.72 | 8.31 | 8.64 | +0.70% | 0.42 | 3.53% |
| 2025-05-21 | 8.32 | 8.73 | 8.32 | 8.58 | +3.25% | 0.51 | 4.27% |
| 2025-05-20 | 8.53 | 8.59 | 8.28 | 8.31 | -3.60% | 0.38 | 3.19% |
| 2025-05-19 | 8.41 | 8.74 | 8.41 | 8.62 | +3.61% | 0.34 | 2.81% |
| 2025-05-16 | 8.56 | 8.56 | 8.31 | 8.32 | -4.91% | 0.41 | 3.49% |
| 2025-05-15 | 8.56 | 8.75 | 8.51 | 8.75 | +5.04% | 0.64 | 5.24% |
| 2025-05-14 | 8.86 | 8.87 | 8.28 | 8.33 | -4.47% | 0.70 | 6.00% |
| 2025-05-13 | 9.04 | 9.04 | 8.56 | 8.72 | +1.28% | 1.21 | 9.68% |
| 2025-05-12 | 8.61 | 8.61 | 8.61 | 8.61 | +5.00% | 0.10 | 0.84% |
| 2025-05-09 | 8.20 | 8.20 | 8.01 | 8.20 | +4.99% | 0.85 | 7.39% |
| 2025-05-08 | 7.81 | 7.81 | 7.81 | 7.81 | +4.97% | 0.02 | 0.18% |
| 2025-05-07 | 7.44 | 7.44 | 7.44 | 7.44 | +4.94% | 0.02 | 0.15% |
| 2025-05-06 | 7.09 | 7.09 | 7.09 | 7.09 | +5.04% | 0.01 | 0.10% |