*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.70 | 9.73 | 9.60 | 9.64 | -0.72% | 0.15 | 1.07% |
| 2025-09-16 | 9.49 | 9.83 | 9.43 | 9.71 | +2.43% | 0.23 | 1.69% |
| 2025-09-15 | 9.68 | 9.72 | 9.42 | 9.48 | -2.87% | 0.24 | 1.79% |
| 2025-09-12 | 9.92 | 9.96 | 9.76 | 9.76 | -1.71% | 0.19 | 1.40% |
| 2025-09-11 | 10.03 | 10.04 | 9.80 | 9.93 | -0.20% | 0.24 | 1.74% |
| 2025-09-10 | 10.20 | 10.35 | 9.82 | 9.95 | -1.78% | 0.66 | 4.66% |
| 2025-09-09 | 10.13 | 10.13 | 9.80 | 10.13 | +4.97% | 0.74 | 5.26% |
| 2025-09-08 | 9.65 | 9.65 | 9.65 | 9.65 | +5.01% | 0.06 | 0.42% |
| 2025-09-05 | 9.15 | 9.23 | 9.08 | 9.19 | +0.22% | 0.08 | 0.63% |
| 2025-09-04 | 9.17 | 9.30 | 9.10 | 9.17 | -0.43% | 0.10 | 0.81% |
| 2025-09-03 | 9.19 | 9.40 | 9.10 | 9.21 | +0.55% | 0.14 | 1.07% |
| 2025-09-02 | 9.25 | 9.27 | 9.05 | 9.16 | -0.65% | 0.14 | 1.07% |
| 2025-09-01 | 9.23 | 9.34 | 9.15 | 9.22 | 0.00% | 0.11 | 0.89% |
| 2025-08-29 | 9.31 | 9.35 | 9.09 | 9.22 | -0.65% | 0.12 | 0.92% |
| 2025-08-28 | 9.40 | 9.49 | 9.06 | 9.28 | -1.90% | 0.21 | 1.65% |
| 2025-08-27 | 9.48 | 9.64 | 9.46 | 9.46 | -0.21% | 0.16 | 1.17% |
| 2025-08-26 | 9.70 | 9.70 | 9.47 | 9.48 | -1.96% | 0.22 | 1.62% |
| 2025-08-25 | 9.61 | 9.77 | 9.48 | 9.67 | -0.21% | 0.22 | 1.63% |
| 2025-08-22 | 9.57 | 9.82 | 9.50 | 9.69 | +1.25% | 0.18 | 1.35% |
| 2025-08-21 | 9.45 | 9.78 | 9.45 | 9.57 | +1.27% | 0.22 | 1.62% |