ST步步高(002251)股票行情
ST步步高(002251)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 4.14 | 3.97 | -0.21 | -5.02% | 3.97 | 4.14 | 493835 | 19790.56 | 3.26% |
| 2025-03-27 | 4.31 | 4.18 | -0.12 | -2.79% | 4.14 | 4.35 | 438393 | 18586.30 | 2.90% |
| 2025-03-26 | 4.31 | 4.30 | 0.00 | 0.00% | 4.23 | 4.35 | 290594 | 12438.00 | 1.92% |
| 2025-03-25 | 4.14 | 4.30 | 0.16 | 3.86% | 4.14 | 4.35 | 398636 | 17060.96 | 2.63% |
| 2025-03-24 | 4.29 | 4.14 | -0.17 | -3.94% | 4.10 | 4.29 | 343540 | 14344.37 | 2.27% |
| 2025-03-21 | 4.32 | 4.31 | 0.01 | 0.23% | 4.28 | 4.39 | 278060 | 12017.83 | 1.84% |
| 2025-03-20 | 4.37 | 4.30 | -0.08 | -1.83% | 4.24 | 4.41 | 321984 | 13900.83 | 2.13% |
| 2025-03-19 | 4.42 | 4.38 | -0.04 | -0.90% | 4.35 | 4.42 | 233981 | 10255.83 | 1.55% |
| 2025-03-18 | 4.35 | 4.42 | 0.05 | 1.14% | 4.34 | 4.50 | 302642 | 13368.03 | 2.00% |
| 2025-03-17 | 4.40 | 4.37 | 0.04 | 0.92% | 4.31 | 4.43 | 273321 | 11931.58 | 1.81% |
| 2025-03-14 | 4.26 | 4.33 | 0.05 | 1.17% | 4.26 | 4.45 | 364029 | 15936.43 | 2.41% |
| 2025-03-13 | 4.33 | 4.28 | -0.06 | -1.38% | 4.24 | 4.35 | 263180 | 11295.25 | 1.74% |
| 2025-03-12 | 4.15 | 4.34 | 0.20 | 4.83% | 4.13 | 4.35 | 407842 | 17318.03 | 2.69% |
| 2025-03-11 | 4.11 | 4.14 | 0.00 | 0.00% | 4.09 | 4.16 | 140990 | 5819.99 | 0.93% |
| 2025-03-10 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 155674 | 6393.77 | 1.03% |
| 2025-03-07 | 4.12 | 4.10 | -0.03 | -0.73% | 4.07 | 4.13 | 201849 | 8267.91 | 1.33% |
| 2025-03-06 | 4.17 | 4.13 | -0.04 | -0.96% | 4.12 | 4.22 | 242805 | 10088.83 | 1.60% |
| 2025-03-05 | 4.21 | 4.17 | -0.01 | -0.24% | 4.13 | 4.22 | 151993 | 6347.73 | 1.00% |
| 2025-03-04 | 4.11 | 4.18 | 0.06 | 1.46% | 4.09 | 4.23 | 212622 | 8864.59 | 1.40% |
| 2025-03-03 | 4.08 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 157966 | 6473.23 | 1.04% |
| 2025-02-28 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.16 | 218106 | 8946.12 | 1.44% |
| 2025-02-27 | 4.10 | 4.13 | 0.03 | 0.73% | 4.07 | 4.16 | 212922 | 8766.80 | 1.41% |
| 2025-02-26 | 4.03 | 4.10 | 0.05 | 1.23% | 4.03 | 4.16 | 191138 | 7835.26 | 1.26% |
| 2025-02-25 | 4.07 | 4.05 | -0.01 | -0.25% | 4.04 | 4.11 | 160192 | 6530.72 | 1.06% |
| 2025-02-24 | 4.07 | 4.06 | -0.07 | -1.69% | 4.03 | 4.10 | 211345 | 8583.39 | 1.40% |
| 2025-02-21 | 4.19 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 219436 | 9119.33 | 1.45% |
| 2025-02-20 | 4.22 | 4.16 | -0.04 | -0.95% | 4.15 | 4.24 | 206437 | 8626.38 | 1.36% |
| 2025-02-19 | 4.09 | 4.20 | 0.12 | 2.94% | 4.08 | 4.23 | 239662 | 10012.75 | 1.58% |
| 2025-02-18 | 4.06 | 4.08 | 0.04 | 0.99% | 4.03 | 4.19 | 285116 | 11713.93 | 1.88% |
| 2025-02-17 | 3.98 | 4.04 | 0.03 | 0.75% | 3.92 | 4.06 | 255583 | 10200.01 | 1.69% |
| 2025-02-14 | 4.04 | 4.01 | -0.05 | -1.23% | 3.95 | 4.05 | 241888 | 9705.54 | 1.60% |
| 2025-02-13 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.12 | 183163 | 7477.69 | 1.21% |
| 2025-02-12 | 4.04 | 4.06 | 0.02 | 0.50% | 4.01 | 4.07 | 150148 | 6078.24 | 0.99% |
| 2025-02-11 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.10 | 170684 | 6909.65 | 1.13% |
| 2025-02-10 | 4.01 | 4.08 | 0.05 | 1.24% | 3.99 | 4.10 | 200231 | 8122.89 | 1.32% |
| 2025-02-07 | 4.10 | 4.03 | -0.07 | -1.71% | 4.01 | 4.12 | 270536 | 11015.61 | 1.79% |
| 2025-02-06 | 4.06 | 4.10 | 0.04 | 0.99% | 4.00 | 4.14 | 203403 | 8301.39 | 1.34% |
| 2025-02-05 | 4.27 | 4.06 | -0.21 | -4.92% | 4.06 | 4.27 | 341391 | 14004.60 | 2.26% |
| 2025-01-27 | 4.14 | 4.27 | 0.14 | 3.39% | 4.10 | 4.30 | 281708 | 11842.99 | 1.86% |
| 2025-01-24 | 4.01 | 4.13 | 0.12 | 2.99% | 3.98 | 4.20 | 290046 | 11902.06 | 1.92% |
| 2025-01-23 | 3.99 | 4.01 | 0.07 | 1.78% | 3.97 | 4.08 | 234787 | 9416.62 | 1.55% |
| 2025-01-22 | 3.95 | 3.94 | -0.01 | -0.25% | 3.91 | 3.97 | 132960 | 5230.18 | 0.88% |
| 2025-01-21 | 3.95 | 3.95 | 0.02 | 0.51% | 3.91 | 3.98 | 152490 | 6023.96 | 1.01% |
| 2025-01-20 | 3.91 | 3.93 | 0.04 | 1.03% | 3.90 | 4.00 | 185994 | 7351.98 | 1.23% |
| 2025-01-17 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 3.95 | 144665 | 5647.38 | 0.96% |
| 2025-01-16 | 3.86 | 3.95 | 0.10 | 2.60% | 3.83 | 4.00 | 228449 | 8952.56 | 1.51% |
| 2025-01-15 | 3.86 | 3.85 | -0.04 | -1.03% | 3.81 | 3.90 | 148162 | 5707.31 | 0.98% |
| 2025-01-14 | 3.76 | 3.89 | 0.10 | 2.64% | 3.76 | 3.94 | 197990 | 7635.79 | 1.31% |
| 2025-01-13 | 3.72 | 3.79 | 0.05 | 1.34% | 3.70 | 3.84 | 154314 | 5824.37 | 1.02% |
| 2025-01-10 | 3.74 | 3.74 | 0.00 | 0.00% | 3.71 | 3.79 | 133765 | 5011.14 | 0.88% |
| 2025-01-09 | 3.75 | 3.74 | -0.04 | -1.06% | 3.70 | 3.78 | 156810 | 5870.43 | 1.04% |
| 2025-01-08 | 3.70 | 3.78 | 0.05 | 1.34% | 3.69 | 3.83 | 203319 | 7656.85 | 1.34% |
| 2025-01-07 | 3.66 | 3.73 | -0.01 | -0.27% | 3.66 | 3.75 | 194893 | 7220.68 | 1.29% |
| 2025-01-06 | 3.80 | 3.74 | -0.20 | -5.08% | 3.74 | 3.83 | 263177 | 9893.59 | 1.74% |
| 2025-01-03 | 4.11 | 3.94 | -0.21 | -5.06% | 3.94 | 4.13 | 409749 | 16301.17 | 2.71% |
| 2025-01-02 | 4.03 | 4.15 | 0.20 | 5.06% | 4.00 | 4.15 | 584676 | 24089.12 | 3.86% |
| 2024-12-31 | 3.94 | 3.95 | -0.01 | -0.25% | 3.90 | 4.04 | 221789 | 8797.51 | 1.47% |
| 2024-12-30 | 3.96 | 3.96 | -0.04 | -1.00% | 3.92 | 4.00 | 218376 | 8648.62 | 1.44% |
| 2024-12-27 | 3.91 | 4.00 | 0.09 | 2.30% | 3.89 | 4.05 | 303750 | 12077.41 | 2.01% |
| 2024-12-26 | 3.87 | 3.91 | 0.03 | 0.77% | 3.83 | 3.96 | 289154 | 11259.92 | 1.91% |
| 2024-12-25 | 3.85 | 3.88 | 0.02 | 0.52% | 3.70 | 3.94 | 332132 | 12686.47 | 2.19% |
| 2024-12-24 | 3.85 | 3.86 | 0.03 | 0.78% | 3.75 | 3.91 | 234332 | 9010.59 | 1.55% |
| 2024-12-23 | 3.95 | 3.83 | -0.20 | -4.96% | 3.83 | 3.99 | 351817 | 13624.30 | 2.32% |
| 2024-12-20 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.11 | 222381 | 9030.91 | 1.47% |
| 2024-12-19 | 4.14 | 4.04 | -0.16 | -3.81% | 4.00 | 4.15 | 303588 | 12337.51 | 2.01% |
| 2024-12-18 | 4.18 | 4.20 | -0.03 | -0.71% | 4.10 | 4.26 | 372174 | 15493.40 | 2.46% |
| 2024-12-17 | 4.63 | 4.23 | -0.22 | -4.94% | 4.23 | 4.63 | 643616 | 28059.25 | 4.25% |
| 2024-12-16 | 4.34 | 4.45 | 0.21 | 4.95% | 4.30 | 4.45 | 192006 | 8480.81 | 1.27% |
| 2024-12-13 | 4.29 | 4.24 | -0.02 | -0.47% | 4.18 | 4.38 | 469469 | 20099.89 | 3.10% |
| 2024-12-12 | 4.09 | 4.26 | 0.20 | 4.93% | 4.04 | 4.26 | 454794 | 19068.83 | 3.01% |
| 2024-12-11 | 3.99 | 4.06 | 0.02 | 0.50% | 3.96 | 4.09 | 240430 | 9733.67 | 1.59% |
| 2024-12-10 | 4.15 | 4.04 | 0.04 | 1.00% | 4.04 | 4.20 | 325338 | 13353.77 | 2.15% |
| 2024-12-09 | 4.00 | 4.00 | 0.00 | 0.00% | 3.96 | 4.09 | 219859 | 8823.31 | 1.45% |
| 2024-12-06 | 4.00 | 4.00 | -0.02 | -0.50% | 3.97 | 4.06 | 181969 | 7294.54 | 1.20% |
| 2024-12-05 | 4.00 | 4.02 | -0.04 | -0.99% | 3.92 | 4.10 | 364902 | 14535.42 | 2.41% |
| 2024-12-04 | 3.97 | 4.06 | 0.02 | 0.50% | 3.97 | 4.22 | 496418 | 20356.31 | 3.28% |
| 2024-12-03 | 4.14 | 4.04 | 0.00 | 0.00% | 4.02 | 4.24 | 588804 | 24419.99 | 3.89% |
| 2024-12-02 | 3.85 | 4.04 | 0.19 | 4.94% | 3.84 | 4.04 | 236687 | 9432.29 | 1.56% |
| 2024-11-29 | 3.74 | 3.85 | 0.12 | 3.22% | 3.72 | 3.90 | 278684 | 10655.92 | 1.84% |
| 2024-11-28 | 3.71 | 3.73 | 0.03 | 0.81% | 3.68 | 3.82 | 199938 | 7519.17 | 1.32% |
深证大盘股票行情在线 K线走势图
