*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.95 | 11.29 | 10.89 | 11.11 | +2.11% | 0.27 | 1.75% |
| 2025-11-19 | 11.42 | 11.45 | 10.88 | 10.88 | -4.98% | 0.45 | 2.88% |
| 2025-11-18 | 11.90 | 12.20 | 11.15 | 11.45 | -2.22% | 0.60 | 3.69% |
| 2025-11-17 | 12.03 | 12.38 | 11.32 | 11.71 | -1.68% | 0.84 | 5.06% |
| 2025-11-14 | 11.50 | 11.91 | 11.50 | 11.91 | +5.03% | 0.33 | 2.00% |
| 2025-11-13 | 11.08 | 11.39 | 11.08 | 11.34 | +4.52% | 0.44 | 2.76% |
| 2025-11-12 | 10.32 | 10.85 | 10.28 | 10.85 | +5.03% | 0.34 | 2.30% |
| 2025-11-11 | 10.54 | 10.73 | 10.27 | 10.33 | -1.90% | 0.20 | 1.36% |
| 2025-11-10 | 10.35 | 10.57 | 10.15 | 10.53 | +1.84% | 0.30 | 2.06% |
| 2025-11-07 | 10.59 | 10.83 | 10.34 | 10.34 | -2.45% | 0.21 | 1.41% |
| 2025-11-06 | 10.59 | 10.79 | 10.15 | 10.60 | +0.28% | 0.41 | 2.81% |
| 2025-11-05 | 10.34 | 10.76 | 10.27 | 10.57 | +1.44% | 0.47 | 3.17% |
| 2025-11-04 | 9.97 | 10.44 | 9.88 | 10.42 | +4.83% | 0.58 | 4.01% |
| 2025-11-03 | 9.64 | 10.10 | 9.64 | 9.94 | +2.05% | 0.34 | 2.47% |
| 2025-10-31 | 9.37 | 9.85 | 9.31 | 9.74 | +3.84% | 0.33 | 2.44% |
| 2025-10-30 | 9.15 | 9.44 | 9.10 | 9.38 | +2.29% | 0.20 | 1.55% |
| 2025-10-29 | 9.25 | 9.26 | 9.10 | 9.17 | -0.97% | 0.16 | 1.23% |
| 2025-10-28 | 9.35 | 9.42 | 9.22 | 9.26 | -0.96% | 0.21 | 1.65% |
| 2025-10-27 | 9.60 | 9.66 | 9.32 | 9.35 | -3.11% | 0.26 | 1.97% |
| 2025-10-24 | 9.48 | 9.72 | 9.38 | 9.65 | +1.79% | 0.18 | 1.37% |