*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.25 | 14.80 | 14.00 | 14.06 | -0.35% | 0.24 | 1.18% |
| 2026-02-13 | 13.68 | 14.32 | 13.68 | 14.11 | +3.14% | 0.32 | 1.62% |
| 2026-02-12 | 13.72 | 13.77 | 13.34 | 13.68 | -0.29% | 0.30 | 1.59% |
| 2026-02-11 | 13.81 | 13.94 | 13.61 | 13.72 | -0.65% | 0.13 | 0.66% |
| 2026-02-10 | 14.05 | 14.12 | 13.80 | 13.81 | -1.99% | 0.20 | 1.02% |
| 2026-02-09 | 13.87 | 14.19 | 13.79 | 14.09 | +2.10% | 0.25 | 1.28% |
| 2026-02-06 | 13.90 | 14.24 | 13.50 | 13.80 | -0.72% | 0.29 | 1.50% |
| 2026-02-05 | 14.06 | 14.06 | 13.80 | 13.90 | -0.93% | 0.13 | 0.65% |
| 2026-02-04 | 14.08 | 14.35 | 13.90 | 14.03 | -0.36% | 0.22 | 1.09% |
| 2026-02-03 | 14.28 | 14.28 | 13.73 | 14.08 | -0.49% | 0.18 | 0.90% |
| 2026-02-02 | 14.07 | 14.58 | 14.07 | 14.15 | -2.62% | 0.23 | 1.15% |
| 2026-01-30 | 14.10 | 14.56 | 13.89 | 14.53 | +2.32% | 0.22 | 1.11% |
| 2026-01-29 | 14.02 | 14.50 | 13.66 | 14.20 | -1.25% | 0.45 | 2.28% |
| 2026-01-28 | 14.80 | 15.15 | 14.38 | 14.38 | -5.02% | 0.49 | 2.40% |
| 2026-01-27 | 15.25 | 15.49 | 14.48 | 15.14 | +1.47% | 0.80 | 3.76% |
| 2026-01-26 | 15.96 | 16.05 | 14.92 | 14.92 | -5.03% | 1.10 | 5.16% |
| 2026-01-23 | 15.71 | 15.71 | 14.73 | 15.71 | +5.01% | 1.40 | 6.45% |
| 2026-01-22 | 14.54 | 14.96 | 14.34 | 14.96 | +4.98% | 0.36 | 1.75% |
| 2026-01-21 | 14.21 | 14.49 | 13.82 | 14.25 | +0.35% | 0.34 | 1.70% |
| 2026-01-20 | 14.12 | 14.76 | 14.06 | 14.20 | +1.00% | 0.70 | 3.46% |