*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.15 | 10.19 | 9.67 | 9.70 | -2.32% | 0.22 | 1.60% |
| 2025-12-17 | 9.39 | 10.37 | 9.39 | 9.93 | +0.51% | 1.02 | 7.61% |
| 2025-12-16 | 9.88 | 9.88 | 9.88 | 9.88 | -5.00% | 0.05 | 0.35% |
| 2025-12-15 | 10.40 | 10.40 | 10.40 | 10.40 | -5.02% | 0.06 | 0.40% |
| 2025-12-12 | 10.45 | 11.00 | 10.45 | 10.95 | +4.48% | 0.32 | 2.13% |
| 2025-12-11 | 10.60 | 10.70 | 10.38 | 10.48 | -1.13% | 0.12 | 0.79% |
| 2025-12-10 | 10.40 | 10.75 | 10.28 | 10.60 | +1.92% | 0.12 | 0.79% |
| 2025-12-09 | 10.51 | 10.54 | 10.25 | 10.40 | -0.86% | 0.12 | 0.82% |
| 2025-12-08 | 10.68 | 10.71 | 10.25 | 10.49 | -2.42% | 0.25 | 1.73% |
| 2025-12-05 | 10.52 | 10.82 | 10.47 | 10.75 | +2.38% | 0.11 | 0.71% |
| 2025-12-04 | 10.83 | 10.87 | 10.50 | 10.50 | -2.69% | 0.13 | 0.86% |
| 2025-12-03 | 11.10 | 11.28 | 10.76 | 10.79 | -2.79% | 0.22 | 1.42% |
| 2025-12-02 | 11.18 | 11.26 | 10.81 | 11.10 | -0.89% | 0.21 | 1.35% |
| 2025-12-01 | 11.29 | 11.66 | 11.16 | 11.20 | -0.71% | 0.19 | 1.21% |
| 2025-11-28 | 11.25 | 11.32 | 11.09 | 11.28 | +0.80% | 0.13 | 0.80% |
| 2025-11-27 | 10.90 | 11.38 | 10.78 | 11.19 | +2.66% | 0.21 | 1.37% |
| 2025-11-26 | 10.94 | 11.10 | 10.71 | 10.90 | +0.18% | 0.14 | 0.93% |
| 2025-11-25 | 10.58 | 10.98 | 10.46 | 10.88 | +2.84% | 0.18 | 1.22% |
| 2025-11-24 | 10.73 | 10.93 | 10.23 | 10.58 | -1.76% | 0.37 | 2.53% |
| 2025-11-21 | 10.96 | 11.29 | 10.68 | 10.77 | -3.06% | 0.28 | 1.85% |