*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.74 | 13.85 | 13.25 | 13.36 | -2.77% | 0.31 | 1.65% |
| 2026-04-21 | 13.78 | 14.02 | 13.56 | 13.74 | -1.08% | 0.27 | 1.42% |
| 2026-04-20 | 13.75 | 14.27 | 13.75 | 13.89 | +0.29% | 0.44 | 2.26% |
| 2026-04-17 | 13.60 | 14.11 | 13.40 | 13.85 | +1.76% | 0.27 | 1.39% |
| 2026-04-16 | 13.50 | 13.78 | 13.36 | 13.61 | +3.34% | 0.47 | 2.48% |
| 2026-04-15 | 12.75 | 13.17 | 12.71 | 13.17 | +5.02% | 0.24 | 1.30% |
| 2026-04-14 | 12.53 | 13.10 | 12.53 | 12.54 | -4.93% | 0.62 | 3.52% |
| 2026-04-13 | 13.48 | 13.48 | 13.05 | 13.19 | -4.00% | 0.53 | 2.91% |
| 2026-04-10 | 13.87 | 14.12 | 13.48 | 13.74 | -0.79% | 0.40 | 2.08% |
| 2026-04-09 | 14.00 | 14.00 | 13.30 | 13.85 | -0.93% | 0.16 | 0.82% |
| 2026-04-08 | 14.26 | 14.50 | 13.82 | 13.98 | -0.99% | 0.38 | 1.91% |
| 2026-04-07 | 14.20 | 14.26 | 14.00 | 14.12 | -0.21% | 0.10 | 0.53% |
| 2026-04-03 | 14.30 | 14.40 | 13.86 | 14.15 | -1.05% | 0.17 | 0.87% |
| 2026-04-02 | 14.39 | 14.74 | 14.21 | 14.30 | -4.09% | 0.23 | 1.14% |
| 2026-04-01 | 14.90 | 15.40 | 14.67 | 14.91 | +0.68% | 0.26 | 1.25% |
| 2026-03-31 | 15.50 | 15.50 | 14.62 | 14.81 | -2.18% | 0.37 | 1.74% |
| 2026-03-30 | 14.48 | 15.28 | 14.33 | 15.14 | +3.20% | 0.49 | 2.33% |
| 2026-03-27 | 14.28 | 14.67 | 13.97 | 14.67 | +5.01% | 0.55 | 2.71% |
| 2026-03-26 | 13.32 | 13.97 | 13.07 | 13.97 | +5.04% | 0.30 | 1.59% |
| 2026-03-25 | 14.00 | 14.15 | 13.22 | 13.30 | -4.45% | 0.74 | 3.87% |