ST步森(002569)股票行情
ST步森(002569)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 | 6.90 | 7.08 | 0.08 | 1.14% | 6.80 | 7.25 | 24110 | 1700.99 | 1.72% |
| 2025-03-27 | 7.32 | 7.00 | -0.20 | -2.78% | 7.00 | 7.33 | 29947 | 2146.37 | 2.14% |
| 2025-03-26 | 6.91 | 7.20 | 0.34 | 4.96% | 6.87 | 7.20 | 8693 | 615.54 | 0.62% |
| 2025-03-25 | 6.97 | 6.86 | -0.27 | -3.79% | 6.78 | 7.09 | 30140 | 2081.63 | 2.15% |
| 2025-03-24 | 7.46 | 7.13 | -0.38 | -5.06% | 7.13 | 7.47 | 24309 | 1751.04 | 1.74% |
| 2025-03-21 | 7.42 | 7.51 | 0.08 | 1.08% | 7.24 | 7.63 | 21379 | 1589.07 | 1.53% |
| 2025-03-20 | 7.81 | 7.43 | -0.38 | -4.87% | 7.43 | 7.81 | 38379 | 2920.26 | 2.74% |
| 2025-03-19 | 7.76 | 7.81 | 0.09 | 1.17% | 7.61 | 7.87 | 26108 | 2015.23 | 1.87% |
| 2025-03-18 | 7.88 | 7.72 | -0.17 | -2.15% | 7.61 | 7.90 | 37777 | 2920.16 | 2.70% |
| 2025-03-17 | 8.20 | 7.89 | -0.30 | -3.66% | 7.78 | 8.22 | 48916 | 3832.63 | 3.50% |
| 2025-03-14 | 8.20 | 8.19 | -0.04 | -0.49% | 8.05 | 8.22 | 18975 | 1545.02 | 1.36% |
| 2025-03-13 | 8.61 | 8.23 | -0.42 | -4.86% | 8.22 | 8.61 | 23872 | 1983.95 | 1.71% |
| 2025-03-12 | 8.66 | 8.65 | -0.14 | -1.59% | 8.60 | 8.82 | 14884 | 1292.48 | 1.06% |
| 2025-03-11 | 8.94 | 8.79 | -0.14 | -1.57% | 8.73 | 9.09 | 11747 | 1038.02 | 0.84% |
| 2025-03-10 | 8.85 | 8.93 | 0.06 | 0.68% | 8.85 | 9.01 | 9007 | 802.49 | 0.64% |
| 2025-03-07 | 9.03 | 8.87 | -0.22 | -2.42% | 8.79 | 9.07 | 16650 | 1482.73 | 1.19% |
| 2025-03-06 | 9.09 | 9.09 | 0.00 | 0.00% | 8.96 | 9.17 | 11476 | 1041.62 | 0.82% |
| 2025-03-05 | 9.18 | 9.09 | 0.04 | 0.44% | 9.06 | 9.32 | 13256 | 1215.77 | 0.95% |
| 2025-03-04 | 9.53 | 9.05 | -0.48 | -5.04% | 9.05 | 9.53 | 25505 | 2336.85 | 1.82% |
| 2025-03-03 | 9.37 | 9.53 | 0.16 | 1.71% | 9.37 | 9.84 | 35174 | 3423.64 | 2.51% |
| 2025-02-28 | 9.51 | 9.37 | -0.05 | -0.53% | 9.28 | 9.64 | 19727 | 1861.05 | 1.41% |
| 2025-02-27 | 9.50 | 9.42 | 0.22 | 2.39% | 9.14 | 9.66 | 45431 | 4285.30 | 3.25% |
| 2025-02-26 | 8.99 | 9.20 | 0.44 | 5.02% | 8.85 | 9.20 | 13592 | 1231.71 | 0.97% |
| 2025-02-25 | 8.20 | 8.76 | 0.42 | 5.04% | 8.08 | 8.76 | 26753 | 2293.55 | 1.91% |
| 2025-02-24 | 8.51 | 8.34 | -0.15 | -1.77% | 8.08 | 8.51 | 20703 | 1701.62 | 1.48% |
| 2025-02-21 | 8.47 | 8.49 | 0.04 | 0.47% | 8.41 | 8.55 | 6426 | 545.78 | 0.46% |
| 2025-02-20 | 8.50 | 8.45 | -0.05 | -0.59% | 8.35 | 8.55 | 8138 | 686.88 | 0.58% |
| 2025-02-19 | 8.42 | 8.50 | 0.00 | 0.00% | 8.42 | 8.66 | 10327 | 878.05 | 0.74% |
| 2025-02-18 | 8.46 | 8.50 | 0.03 | 0.35% | 8.33 | 8.67 | 15954 | 1352.57 | 1.14% |
| 2025-02-17 | 8.30 | 8.47 | 0.19 | 2.29% | 8.19 | 8.62 | 21868 | 1826.66 | 1.56% |
| 2025-02-14 | 7.80 | 8.28 | 0.39 | 4.94% | 7.80 | 8.28 | 15368 | 1252.19 | 1.10% |
| 2025-02-13 | 7.84 | 7.89 | 0.00 | 0.00% | 7.73 | 8.03 | 11108 | 877.06 | 0.79% |
| 2025-02-12 | 7.98 | 7.89 | -0.09 | -1.13% | 7.84 | 8.01 | 15745 | 1244.90 | 1.13% |
| 2025-02-11 | 8.23 | 7.98 | -0.31 | -3.74% | 7.92 | 8.34 | 11441 | 928.06 | 0.82% |
| 2025-02-10 | 8.11 | 8.29 | 0.19 | 2.35% | 7.99 | 8.40 | 14558 | 1185.15 | 1.04% |
| 2025-02-07 | 8.10 | 8.10 | 0.00 | 0.00% | 8.03 | 8.25 | 9392 | 764.16 | 0.67% |
| 2025-02-06 | 8.09 | 8.10 | 0.13 | 1.63% | 7.82 | 8.18 | 10832 | 875.37 | 0.77% |
| 2025-02-05 | 8.40 | 7.97 | -0.42 | -5.01% | 7.97 | 8.40 | 19814 | 1597.09 | 1.42% |
| 2025-01-27 | 8.33 | 8.39 | 0.19 | 2.32% | 8.22 | 8.48 | 10203 | 855.56 | 0.73% |
| 2025-01-24 | 8.22 | 8.20 | 0.02 | 0.24% | 8.07 | 8.34 | 14919 | 1223.83 | 1.07% |
| 2025-01-23 | 8.78 | 8.18 | -0.43 | -4.99% | 8.18 | 8.78 | 23066 | 1928.42 | 1.65% |
| 2025-01-22 | 8.80 | 8.61 | -0.36 | -4.01% | 8.57 | 8.99 | 11891 | 1038.75 | 0.85% |
| 2025-01-21 | 9.42 | 8.97 | -0.45 | -4.78% | 8.95 | 9.54 | 25629 | 2338.50 | 1.83% |
| 2025-01-20 | 9.00 | 9.42 | 0.18 | 1.95% | 8.98 | 9.58 | 14205 | 1322.41 | 1.02% |
| 2025-01-17 | 9.35 | 9.24 | -0.13 | -1.39% | 9.12 | 9.35 | 8367 | 773.06 | 0.60% |
| 2025-01-16 | 9.40 | 9.37 | -0.03 | -0.32% | 9.32 | 9.45 | 5024 | 470.77 | 0.36% |
| 2025-01-15 | 9.41 | 9.40 | -0.02 | -0.21% | 9.24 | 9.50 | 12156 | 1137.33 | 0.87% |
| 2025-01-14 | 9.30 | 9.42 | -0.37 | -3.78% | 9.30 | 9.91 | 31464 | 2967.95 | 2.25% |
| 2025-01-13 | 9.79 | 9.79 | -0.51 | -4.95% | 9.79 | 9.79 | 3722 | 364.38 | 0.27% |
| 2025-01-10 | 10.66 | 10.30 | -0.32 | -3.01% | 10.22 | 10.73 | 15968 | 1663.06 | 1.14% |
| 2025-01-09 | 10.45 | 10.62 | 0.18 | 1.72% | 10.35 | 10.69 | 17079 | 1799.31 | 1.22% |
| 2025-01-08 | 10.01 | 10.44 | 0.42 | 4.19% | 10.00 | 10.52 | 21392 | 2219.27 | 1.53% |
| 2025-01-07 | 10.00 | 10.02 | -0.36 | -3.47% | 9.88 | 10.28 | 32925 | 3301.59 | 2.35% |
| 2025-01-06 | 10.61 | 10.38 | -0.33 | -3.08% | 10.28 | 10.96 | 36891 | 3934.03 | 2.64% |
| 2025-01-03 | 10.13 | 10.71 | 0.51 | 5.00% | 10.03 | 10.71 | 34785 | 3670.01 | 2.49% |
| 2025-01-02 | 10.47 | 10.20 | -0.27 | -2.58% | 10.10 | 10.68 | 24008 | 2486.96 | 1.72% |
| 2024-12-31 | 9.97 | 10.47 | 0.50 | 5.02% | 9.86 | 10.47 | 33646 | 3424.50 | 2.41% |
| 2024-12-30 | 9.38 | 9.97 | 0.46 | 4.84% | 9.38 | 9.99 | 33281 | 3269.86 | 2.38% |
| 2024-12-27 | 9.28 | 9.51 | 0.19 | 2.04% | 9.27 | 9.58 | 12950 | 1226.39 | 0.93% |
| 2024-12-26 | 9.18 | 9.32 | 0.12 | 1.30% | 9.18 | 9.47 | 9235 | 860.98 | 0.66% |
| 2024-12-25 | 9.14 | 9.20 | 0.05 | 0.55% | 8.90 | 9.33 | 7985 | 729.51 | 0.57% |
| 2024-12-24 | 9.30 | 9.15 | -0.21 | -2.24% | 9.09 | 9.35 | 12717 | 1168.29 | 0.91% |
| 2024-12-23 | 9.73 | 9.36 | -0.37 | -3.80% | 9.25 | 9.82 | 18484 | 1756.11 | 1.32% |
| 2024-12-20 | 9.32 | 9.73 | 0.46 | 4.96% | 9.21 | 9.73 | 21965 | 2096.19 | 1.57% |
| 2024-12-19 | 9.18 | 9.27 | 0.09 | 0.98% | 9.03 | 9.37 | 8373 | 769.79 | 0.60% |
| 2024-12-18 | 9.35 | 9.18 | -0.16 | -1.71% | 9.13 | 9.44 | 11726 | 1087.55 | 0.84% |
| 2024-12-17 | 9.98 | 9.34 | -0.16 | -1.68% | 9.31 | 9.98 | 30463 | 2961.56 | 2.18% |
| 2024-12-16 | 9.44 | 9.50 | 0.45 | 4.97% | 9.40 | 9.50 | 10385 | 983.87 | 0.74% |
| 2024-12-13 | 9.44 | 9.05 | -0.40 | -4.23% | 9.00 | 9.44 | 31156 | 2860.40 | 2.23% |
| 2024-12-12 | 9.45 | 9.45 | 0.00 | 0.00% | 9.35 | 9.52 | 9972 | 940.43 | 0.71% |
| 2024-12-11 | 9.36 | 9.45 | 0.09 | 0.96% | 9.31 | 9.49 | 14156 | 1335.59 | 1.01% |
| 2024-12-10 | 9.60 | 9.36 | -0.08 | -0.85% | 9.30 | 9.60 | 9763 | 918.03 | 0.70% |
| 2024-12-09 | 9.70 | 9.44 | -0.29 | -2.98% | 9.30 | 9.77 | 16045 | 1523.20 | 1.15% |
| 2024-12-06 | 9.72 | 9.73 | 0.02 | 0.21% | 9.52 | 9.84 | 13369 | 1291.91 | 0.96% |
| 2024-12-05 | 9.80 | 9.71 | 0.00 | 0.00% | 9.52 | 9.80 | 16464 | 1586.50 | 1.18% |
| 2024-12-04 | 9.76 | 9.71 | -0.05 | -0.51% | 9.61 | 9.94 | 18987 | 1849.38 | 1.36% |
| 2024-12-03 | 9.88 | 9.76 | -0.17 | -1.71% | 9.59 | 10.09 | 23260 | 2304.97 | 1.66% |
| 2024-12-02 | 10.27 | 9.93 | -0.42 | -4.06% | 9.87 | 10.27 | 19756 | 1979.49 | 1.41% |
| 2024-11-29 | 10.18 | 10.35 | 0.21 | 2.07% | 10.10 | 10.40 | 15372 | 1577.02 | 1.10% |
| 2024-11-28 | 10.01 | 10.14 | 0.16 | 1.60% | 9.94 | 10.45 | 15356 | 1573.00 | 1.10% |
深证大盘股票行情在线 K线走势图
