*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.76 | 14.30 | 13.63 | 13.92 | -2.45% | 0.52 | 2.65% |
| 2026-03-23 | 15.62 | 15.62 | 14.14 | 14.27 | -4.10% | 1.32 | 6.27% |
| 2026-03-20 | 14.88 | 14.88 | 14.88 | 14.88 | nan% | nan | nan% |
| 2026-03-19 | 14.88 | 14.88 | 14.88 | 14.88 | nan% | nan | nan% |
| 2026-03-18 | 14.88 | 14.88 | 14.88 | 14.88 | nan% | nan | nan% |
| 2026-03-17 | 14.88 | 14.88 | 14.88 | 14.88 | nan% | nan | nan% |
| 2026-03-16 | 14.88 | 14.88 | 14.88 | 14.88 | nan% | nan | nan% |
| 2026-03-13 | 15.05 | 15.40 | 14.87 | 14.88 | -1.13% | 0.31 | 1.48% |
| 2026-03-12 | 15.14 | 15.50 | 14.83 | 15.05 | +0.60% | 0.31 | 1.47% |
| 2026-03-11 | 14.48 | 15.02 | 14.30 | 14.96 | +3.67% | 0.34 | 1.63% |
| 2026-03-10 | 13.99 | 14.48 | 13.99 | 14.43 | +3.37% | 0.28 | 1.38% |
| 2026-03-09 | 14.14 | 14.58 | 13.70 | 13.96 | -2.85% | 0.37 | 1.89% |
| 2026-03-06 | 14.56 | 14.84 | 14.27 | 14.37 | +1.70% | 0.53 | 2.62% |
| 2026-03-05 | 13.63 | 14.13 | 13.63 | 14.13 | +4.98% | 0.23 | 1.18% |
| 2026-03-04 | 12.79 | 13.58 | 12.30 | 13.46 | +3.94% | 0.54 | 2.93% |
| 2026-03-03 | 13.73 | 13.73 | 12.95 | 12.95 | -4.99% | 0.35 | 1.88% |
| 2026-03-02 | 13.97 | 13.97 | 13.59 | 13.63 | -3.06% | 0.27 | 1.39% |
| 2026-02-27 | 14.26 | 14.26 | 14.05 | 14.06 | -0.64% | 0.14 | 0.72% |
| 2026-02-26 | 13.93 | 14.32 | 13.78 | 14.15 | +1.87% | 0.16 | 0.83% |
| 2026-02-25 | 14.06 | 14.14 | 13.81 | 13.89 | -1.21% | 0.20 | 1.02% |