*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.33 | 14.45 | 13.33 | 14.06 | +0.21% | 0.99 | 5.11% |
| 2026-01-16 | 14.03 | 14.03 | 14.03 | 14.03 | -5.01% | 0.08 | 0.39% |
| 2026-01-15 | 15.40 | 15.53 | 14.77 | 14.77 | -5.02% | 0.21 | 1.02% |
| 2026-01-14 | 16.01 | 16.48 | 15.10 | 15.55 | -1.52% | 1.17 | 5.28% |
| 2026-01-13 | 15.79 | 15.79 | 15.23 | 15.79 | +4.99% | 0.48 | 2.18% |
| 2026-01-12 | 15.04 | 15.04 | 14.69 | 15.04 | +5.03% | 0.28 | 1.32% |
| 2026-01-09 | 13.96 | 14.32 | 13.95 | 14.32 | +4.99% | 0.20 | 0.98% |
| 2026-01-08 | 13.71 | 14.03 | 13.40 | 13.64 | -0.44% | 0.43 | 2.25% |
| 2026-01-07 | 13.87 | 14.34 | 13.37 | 13.70 | +0.07% | 1.08 | 5.58% |
| 2026-01-06 | 13.17 | 13.69 | 13.08 | 13.69 | +4.98% | 0.28 | 1.50% |
| 2026-01-05 | 12.72 | 13.07 | 12.52 | 13.04 | +4.74% | 0.66 | 3.64% |
| 2025-12-31 | 11.91 | 12.45 | 11.80 | 12.45 | +4.97% | 0.43 | 2.49% |
| 2025-12-30 | 11.58 | 12.16 | 11.18 | 11.86 | +2.42% | 0.38 | 2.34% |
| 2025-12-29 | 11.96 | 11.96 | 11.24 | 11.58 | -2.03% | 0.48 | 2.98% |
| 2025-12-26 | 12.41 | 12.41 | 11.65 | 11.82 | 0.00% | 0.83 | 4.93% |
| 2025-12-25 | 11.28 | 11.82 | 11.28 | 11.82 | +4.97% | 0.21 | 1.28% |
| 2025-12-24 | 11.05 | 11.30 | 10.82 | 11.26 | +4.26% | 0.53 | 3.42% |
| 2025-12-23 | 10.47 | 10.80 | 10.47 | 10.80 | +4.96% | 0.15 | 1.02% |
| 2025-12-22 | 9.80 | 10.29 | 9.80 | 10.29 | +5.00% | 0.23 | 1.60% |
| 2025-12-19 | 9.73 | 9.93 | 9.61 | 9.80 | +1.03% | 0.13 | 0.97% |