步步高(002251)股票行情
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 |
|---|
| 2026-03-26 | 4.32 | 4.30 | -0.04 | -0.92% | 4.28 | 4.41 | 461060 | 19992.46 | 2.14% |
| 2026-03-25 | 4.28 | 4.34 | 0.07 | 1.64% | 4.26 | 4.40 | 611526 | 26384.93 | 2.84% |
| 2026-03-24 | 4.17 | 4.27 | 0.16 | 3.89% | 4.14 | 4.28 | 759841 | 31965.98 | 3.53% |
| 2026-03-23 | 4.20 | 4.11 | -0.21 | -4.86% | 4.09 | 4.28 | 795630 | 33341.59 | 3.70% |
| 2026-03-20 | 4.43 | 4.32 | -0.11 | -2.48% | 4.32 | 4.45 | 542109 | 23706.96 | 2.52% |
| 2026-03-19 | 4.49 | 4.43 | -0.11 | -2.42% | 4.42 | 4.52 | 615083 | 27403.41 | 2.86% |
| 2026-03-18 | 4.62 | 4.54 | -0.08 | -1.73% | 4.50 | 4.63 | 617763 | 28055.94 | 2.87% |
| 2026-03-17 | 4.59 | 4.62 | 0.03 | 0.65% | 4.58 | 4.68 | 699410 | 32450.29 | 3.25% |
| 2026-03-16 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.63 | 393486 | 18045.38 | 1.83% |
| 2026-03-13 | 4.58 | 4.58 | -0.02 | -0.43% | 4.56 | 4.65 | 555374 | 25579.14 | 2.58% |
| 2026-03-12 | 4.61 | 4.60 | -0.03 | -0.65% | 4.57 | 4.65 | 436858 | 20112.49 | 2.03% |
| 2026-03-11 | 4.62 | 4.63 | 0.02 | 0.43% | 4.57 | 4.64 | 494988 | 22836.86 | 2.30% |
| 2026-03-10 | 4.60 | 4.61 | 0.03 | 0.66% | 4.60 | 4.64 | 383038 | 17687.24 | 1.78% |
| 2026-03-09 | 4.60 | 4.58 | -0.08 | -1.72% | 4.53 | 4.63 | 567003 | 25887.77 | 2.63% |
| 2026-03-06 | 4.56 | 4.66 | 0.03 | 0.65% | 4.54 | 4.67 | 514590 | 23765.02 | 2.39% |
| 2026-03-05 | 4.56 | 4.63 | 0.13 | 2.89% | 4.54 | 4.70 | 730952 | 33818.67 | 3.40% |
| 2026-03-04 | 4.56 | 4.50 | -0.12 | -2.60% | 4.49 | 4.59 | 664712 | 30108.30 | 3.09% |
| 2026-03-03 | 4.67 | 4.62 | -0.06 | -1.28% | 4.55 | 4.70 | 933275 | 43187.91 | 4.34% |
| 2026-03-02 | 4.76 | 4.68 | -0.17 | -3.51% | 4.65 | 4.76 | 806681 | 37904.20 | 3.75% |
| 2026-02-27 | 4.84 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 453600 | 21931.86 | 2.11% |
| 2026-02-26 | 4.97 | 4.84 | -0.14 | -2.81% | 4.83 | 4.98 | 811020 | 39643.74 | 3.77% |
| 2026-02-25 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.02 | 461510 | 23024.33 | 2.14% |
| 2026-02-24 | 4.92 | 4.95 | 0.03 | 0.61% | 4.92 | 4.97 | 378802 | 18744.91 | 1.76% |
| 2026-02-13 | 4.99 | 4.92 | -0.04 | -0.81% | 4.92 | 5.01 | 450939 | 22387.09 | 2.09% |
| 2026-02-12 | 5.04 | 4.96 | -0.09 | -1.78% | 4.96 | 5.05 | 633392 | 31661.67 | 2.94% |
| 2026-02-11 | 5.09 | 5.05 | -0.04 | -0.79% | 5.05 | 5.09 | 406055 | 20581.71 | 1.89% |
| 2026-02-10 | 5.12 | 5.09 | -0.04 | -0.78% | 5.08 | 5.13 | 502965 | 25619.87 | 2.34% |
| 2026-02-09 | 5.10 | 5.13 | -0.01 | -0.19% | 5.10 | 5.15 | 618995 | 31719.09 | 2.88% |
| 2026-02-06 | 5.25 | 5.14 | -0.16 | -3.02% | 5.12 | 5.26 | 907538 | 46866.33 | 4.22% |
| 2026-02-05 | 5.18 | 5.30 | 0.10 | 1.92% | 5.15 | 5.35 | 1218521 | 63860.19 | 5.66% |
| 2026-02-04 | 5.12 | 5.20 | 0.07 | 1.36% | 5.09 | 5.21 | 721012 | 37250.27 | 3.35% |
| 2026-02-03 | 5.10 | 5.13 | 0.06 | 1.18% | 5.05 | 5.13 | 544814 | 27749.37 | 2.53% |
| 2026-02-02 | 5.08 | 5.07 | -0.04 | -0.78% | 5.04 | 5.17 | 590294 | 30242.35 | 2.74% |
| 2026-01-30 | 5.12 | 5.11 | -0.04 | -0.78% | 5.09 | 5.20 | 668613 | 34327.05 | 3.11% |
| 2026-01-29 | 5.05 | 5.15 | 0.05 | 0.98% | 5.02 | 5.17 | 749375 | 38360.88 | 3.48% |
| 2026-01-28 | 5.16 | 5.10 | -0.06 | -1.16% | 5.09 | 5.18 | 595269 | 30468.86 | 2.77% |
| 2026-01-27 | 5.14 | 5.16 | 0.00 | 0.00% | 5.05 | 5.17 | 691620 | 35348.34 | 3.21% |
| 2026-01-26 | 5.26 | 5.16 | -0.12 | -2.27% | 5.12 | 5.26 | 1025142 | 53046.16 | 4.76% |
| 2026-01-23 | 5.26 | 5.28 | 0.02 | 0.38% | 5.24 | 5.29 | 819540 | 43156.39 | 3.81% |
| 2026-01-22 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.28 | 728103 | 38247.98 | 3.38% |
| 2026-01-21 | 5.30 | 5.24 | -0.10 | -1.87% | 5.22 | 5.35 | 1009908 | 53055.66 | 4.69% |
| 2026-01-20 | 5.33 | 5.34 | -0.02 | -0.37% | 5.27 | 5.42 | 1122313 | 59881.36 | 5.21% |
| 2026-01-19 | 5.23 | 5.36 | 0.10 | 1.90% | 5.22 | 5.37 | 1055591 | 56157.70 | 4.90% |
| 2026-01-16 | 5.35 | 5.26 | -0.08 | -1.50% | 5.20 | 5.38 | 1213875 | 63856.34 | 5.64% |
| 2026-01-15 | 5.44 | 5.34 | -0.13 | -2.38% | 5.31 | 5.52 | 1368104 | 73633.98 | 6.36% |
| 2026-01-14 | 5.48 | 5.47 | -0.05 | -0.91% | 5.38 | 5.62 | 1889020 | 104064.38 | 8.78% |
| 2026-01-13 | 5.68 | 5.52 | -0.18 | -3.16% | 5.49 | 5.85 | 2469966 | 140037.44 | 11.48% |
| 2026-01-12 | 5.55 | 5.70 | 0.14 | 2.52% | 5.52 | 5.70 | 2206831 | 124080.66 | 10.25% |
| 2026-01-09 | 5.43 | 5.56 | 0.09 | 1.65% | 5.43 | 5.58 | 1878572 | 103638.27 | 8.73% |
| 2026-01-08 | 5.47 | 5.47 | -0.05 | -0.91% | 5.40 | 5.57 | 1568808 | 85776.40 | 7.29% |
| 2026-01-07 | 5.45 | 5.52 | 0.02 | 0.36% | 5.42 | 5.64 | 1670937 | 92042.65 | 7.76% |
| 2026-01-06 | 5.33 | 5.50 | 0.15 | 2.80% | 5.31 | 5.51 | 1827919 | 99462.52 | 8.49% |
| 2026-01-05 | 5.31 | 5.35 | 0.04 | 0.75% | 5.27 | 5.35 | 904646 | 48146.22 | 4.20% |
| 2025-12-31 | 5.36 | 5.31 | -0.01 | -0.19% | 5.28 | 5.38 | 872302 | 46374.17 | 4.05% |
| 2025-12-30 | 5.33 | 5.32 | -0.05 | -0.93% | 5.27 | 5.39 | 1153874 | 61510.78 | 5.36% |
| 2025-12-29 | 5.51 | 5.37 | -0.13 | -2.36% | 5.36 | 5.54 | 1544904 | 83662.60 | 7.18% |
| 2025-12-26 | 5.56 | 5.50 | -0.08 | -1.43% | 5.50 | 5.68 | 1599471 | 89060.50 | 7.43% |
| 2025-12-25 | 5.69 | 5.58 | -0.10 | -1.76% | 5.55 | 5.75 | 1901036 | 106702.64 | 8.83% |
| 2025-12-24 | 5.65 | 5.68 | 0.04 | 0.71% | 5.54 | 5.72 | 2037494 | 114866.62 | 9.47% |
| 2025-12-23 | 5.83 | 5.64 | -0.19 | -3.26% | 5.63 | 5.87 | 2211770 | 126447.16 | 10.28% |
| 2025-12-22 | 5.86 | 5.83 | -0.09 | -1.52% | 5.78 | 5.95 | 2587794 | 150935.50 | 12.02% |
| 2025-12-19 | 5.70 | 5.92 | 0.18 | 3.14% | 5.65 | 6.02 | 4173535 | 245578.55 | 19.39% |
| 2025-12-18 | 5.61 | 5.74 | -0.08 | -1.37% | 5.53 | 5.98 | 3750833 | 215397.25 | 17.43% |
| 2025-12-17 | 5.60 | 5.82 | 0.29 | 5.24% | 5.40 | 6.08 | 4975326 | 290840.94 | 23.11% |
| 2025-12-16 | 5.40 | 5.53 | 0.08 | 1.47% | 5.40 | 5.88 | 2866488 | 161814.55 | 13.32% |
| 2025-12-15 | 5.37 | 5.45 | 0.16 | 3.02% | 5.33 | 5.60 | 2146272 | 116841.80 | 9.97% |
| 2025-12-12 | 5.44 | 5.29 | -0.17 | -3.11% | 5.21 | 5.47 | 1869082 | 99237.45 | 8.68% |
| 2025-12-11 | 5.75 | 5.46 | -0.29 | -5.04% | 5.38 | 5.75 | 3411603 | 189171.00 | 15.85% |
| 2025-12-10 | 5.66 | 5.75 | 0.52 | 9.94% | 5.65 | 5.75 | 1336460 | 76763.61 | 6.21% |
| 2025-12-09 | 5.15 | 5.23 | 0.03 | 0.58% | 5.13 | 5.33 | 1329171 | 69733.07 | 6.18% |
| 2025-12-08 | 5.03 | 5.20 | 0.15 | 2.97% | 5.03 | 5.24 | 1098741 | 56467.11 | 5.10% |
| 2025-12-05 | 5.00 | 5.05 | 0.05 | 1.00% | 4.92 | 5.07 | 774752 | 38920.56 | 3.60% |
| 2025-12-04 | 5.13 | 5.00 | -0.18 | -3.47% | 5.00 | 5.18 | 1211629 | 61217.79 | 5.63% |
| 2025-12-03 | 5.37 | 5.18 | -0.34 | -6.16% | 5.18 | 5.37 | 1934150 | 101618.66 | 8.99% |
| 2025-12-02 | 5.39 | 5.52 | 0.10 | 1.85% | 5.35 | 5.58 | 1576035 | 86247.77 | 7.32% |
| 2025-12-01 | 5.51 | 5.42 | -0.04 | -0.73% | 5.40 | 5.54 | 1280558 | 70041.59 | 5.95% |
| 2025-11-28 | 5.39 | 5.46 | 0.03 | 0.55% | 5.33 | 5.50 | 1194879 | 64824.19 | 5.55% |
| 2025-11-27 | 5.55 | 5.43 | -0.19 | -3.38% | 5.41 | 5.65 | 1913348 | 105568.88 | 8.89% |
| 2025-11-26 | 5.40 | 5.62 | 0.23 | 4.27% | 5.36 | 5.77 | 2517470 | 138931.64 | 11.70% |
| 2025-11-25 | 5.29 | 5.39 | 0.11 | 2.08% | 5.23 | 5.45 | 1425211 | 76680.08 | 6.62% |
深证大盘股票行情在线 K线走势图
步步高(002251)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
