*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.43 | 9.55 | 9.38 | 9.48 | +0.64% | 0.13 | 0.97% |
| 2025-10-22 | 9.50 | 9.80 | 9.40 | 9.42 | -1.15% | 0.16 | 1.21% |
| 2025-10-21 | 9.50 | 9.55 | 9.36 | 9.53 | +0.42% | 0.13 | 1.00% |
| 2025-10-20 | 9.10 | 9.53 | 9.06 | 9.49 | +4.52% | 0.34 | 2.56% |
| 2025-10-17 | 9.14 | 9.19 | 9.06 | 9.08 | -0.55% | 0.09 | 0.71% |
| 2025-10-16 | 9.27 | 9.32 | 9.11 | 9.13 | -1.30% | 0.09 | 0.74% |
| 2025-10-15 | 9.16 | 9.29 | 9.10 | 9.25 | +0.98% | 0.11 | 0.82% |
| 2025-10-14 | 9.15 | 9.25 | 9.10 | 9.16 | -0.65% | 0.08 | 0.64% |
| 2025-10-13 | 8.89 | 9.35 | 8.89 | 9.22 | -0.32% | 0.15 | 1.17% |
| 2025-10-10 | 9.18 | 9.42 | 9.14 | 9.25 | +1.20% | 0.16 | 1.25% |
| 2025-10-09 | 9.37 | 9.37 | 9.02 | 9.14 | -2.87% | 0.25 | 1.91% |
| 2025-09-30 | 9.32 | 9.44 | 9.27 | 9.41 | +1.18% | 0.11 | 0.80% |
| 2025-09-29 | 9.37 | 9.37 | 9.20 | 9.30 | -1.27% | 0.10 | 0.77% |
| 2025-09-26 | 9.32 | 9.44 | 9.25 | 9.42 | 0.00% | 0.10 | 0.80% |
| 2025-09-25 | 9.36 | 9.51 | 9.32 | 9.42 | -0.11% | 0.10 | 0.75% |
| 2025-09-24 | 9.43 | 9.50 | 9.33 | 9.43 | 0.00% | 0.09 | 0.72% |
| 2025-09-23 | 9.60 | 9.62 | 9.29 | 9.43 | -1.77% | 0.16 | 1.22% |
| 2025-09-22 | 9.55 | 9.74 | 9.52 | 9.60 | -1.03% | 0.14 | 1.05% |
| 2025-09-19 | 9.62 | 9.72 | 9.51 | 9.70 | +1.57% | 0.17 | 1.27% |
| 2025-09-18 | 9.64 | 9.85 | 9.53 | 9.55 | -0.93% | 0.23 | 1.70% |