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 |
|---|
| 2025-09-16 | 6.70 | 6.55 | -0.22 | -3.25% | 6.50 | 6.91 | 3638812 | 241931.64 | 16.91% |
| 2025-09-15 | 6.50 | 6.77 | 0.12 | 1.80% | 6.44 | 7.00 | 4150946 | 278274.34 | 19.28% |
| 2025-09-12 | 6.91 | 6.65 | -0.37 | -5.27% | 6.61 | 7.20 | 5135516 | 354402.53 | 24.04% |
| 2025-09-11 | 7.00 | 7.02 | -0.09 | -1.27% | 6.83 | 7.26 | 4917191 | 343275.19 | 23.02% |
| 2025-09-10 | 6.50 | 7.11 | 0.44 | 6.60% | 6.34 | 7.28 | 6347685 | 435044.56 | 29.72% |
| 2025-09-09 | 6.20 | 6.67 | 0.16 | 2.46% | 6.17 | 7.00 | 5912404 | 383502.81 | 27.68% |
| 2025-09-08 | 6.39 | 6.51 | 0.14 | 2.20% | 6.38 | 7.01 | 6118928 | 411391.00 | 28.65% |
| 2025-09-05 | 6.49 | 6.37 | 0.20 | 3.24% | 6.06 | 6.60 | 6896804 | 438387.34 | 32.29% |
| 2025-09-04 | 5.67 | 6.17 | 0.56 | 9.98% | 5.62 | 6.17 | 3549047 | 213596.41 | 16.61% |
| 2025-09-03 | 6.05 | 5.61 | -0.51 | -8.33% | 5.52 | 6.19 | 4315802 | 252314.16 | 20.20% |
| 2025-09-02 | 5.80 | 6.12 | 0.27 | 4.62% | 5.70 | 6.44 | 5332442 | 329800.16 | 24.96% |
| 2025-09-01 | 5.75 | 5.85 | -0.08 | -1.35% | 5.75 | 6.11 | 4029138 | 238770.41 | 18.86% |
| 2025-08-29 | 5.58 | 5.93 | 0.22 | 3.85% | 5.56 | 6.20 | 5090075 | 298850.47 | 23.83% |
| 2025-08-28 | 5.59 | 5.71 | 0.08 | 1.42% | 5.50 | 6.10 | 6121721 | 351868.97 | 28.66% |
| 2025-08-27 | 5.12 | 5.63 | 0.51 | 9.96% | 5.04 | 5.63 | 5070712 | 276302.38 | 23.74% |
| 2025-08-26 | 4.96 | 5.12 | 0.13 | 2.61% | 4.91 | 5.16 | 2155634 | 109221.21 | 10.09% |
| 2025-08-25 | 4.79 | 4.99 | 0.19 | 3.96% | 4.78 | 5.07 | 2376943 | 116908.51 | 11.13% |
| 2025-08-22 | 4.83 | 4.80 | -0.06 | -1.23% | 4.75 | 4.87 | 1346464 | 64432.17 | 6.49% |
| 2025-08-21 | 4.83 | 4.86 | 0.02 | 0.41% | 4.82 | 4.93 | 1634341 | 79583.17 | 7.88% |
| 2025-08-20 | 4.76 | 4.84 | 0.04 | 0.83% | 4.71 | 4.84 | 1336890 | 64112.39 | 6.44% |
| 2025-08-19 | 4.78 | 4.80 | -0.01 | -0.21% | 4.78 | 4.85 | 1218194 | 58528.44 | 5.87% |
| 2025-08-18 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.85 | 1198167 | 57616.52 | 5.77% |
| 2025-08-15 | 4.77 | 4.80 | 0.05 | 1.05% | 4.70 | 4.84 | 1142590 | 54491.87 | 5.51% |
| 2025-08-14 | 4.80 | 4.75 | -0.11 | -2.26% | 4.73 | 4.84 | 1062612 | 50811.45 | 5.12% |
| 2025-08-13 | 5.01 | 4.86 | 0.03 | 0.62% | 4.82 | 5.06 | 1351036 | 66095.59 | 6.51% |
| 2025-08-12 | 4.81 | 4.83 | 0.02 | 0.42% | 4.79 | 4.90 | 926747 | 44779.99 | 4.47% |
| 2025-08-11 | 4.72 | 4.81 | 0.07 | 1.48% | 4.68 | 4.83 | 935930 | 44653.94 | 4.51% |
| 2025-08-08 | 4.70 | 4.74 | 0.02 | 0.42% | 4.70 | 4.83 | 638172 | 30327.78 | 3.08% |
| 2025-08-07 | 4.71 | 4.72 | 0.01 | 0.21% | 4.68 | 4.80 | 630379 | 29793.19 | 3.04% |
| 2025-08-06 | 4.72 | 4.71 | -0.06 | -1.26% | 4.66 | 4.72 | 690015 | 32406.17 | 3.33% |
| 2025-08-05 | 4.58 | 4.77 | 0.14 | 3.02% | 4.57 | 4.84 | 1160036 | 54830.27 | 5.59% |
| 2025-08-04 | 4.78 | 4.63 | -0.28 | -5.70% | 4.48 | 4.78 | 1841313 | 84353.12 | 8.87% |
| 2025-08-01 | 5.07 | 4.91 | -0.16 | -3.16% | 4.90 | 5.08 | 858144 | 42553.73 | 5.67% |
| 2025-07-31 | 5.21 | 5.07 | -0.25 | -4.70% | 5.06 | 5.21 | 1317255 | 67578.39 | 8.70% |
| 2025-07-30 | 5.16 | 5.32 | 0.11 | 2.11% | 5.08 | 5.42 | 1720881 | 90124.21 | 11.37% |
| 2025-07-29 | 5.28 | 5.21 | -0.07 | -1.33% | 5.16 | 5.42 | 1515561 | 79750.64 | 10.01% |
| 2025-07-28 | 5.22 | 5.28 | 0.16 | 3.13% | 5.22 | 5.34 | 1778262 | 93869.07 | 11.75% |
| 2025-07-25 | 5.32 | 5.12 | -0.19 | -3.58% | 5.10 | 5.35 | 2122598 | 109998.44 | 14.03% |
| 2025-07-24 | 4.81 | 5.31 | 0.48 | 9.94% | 4.79 | 5.31 | 2170241 | 110669.95 | 14.34% |
| 2025-07-23 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.90 | 568413 | 27594.44 | 3.76% |
| 2025-07-22 | 4.86 | 4.82 | -0.06 | -1.23% | 4.80 | 4.87 | 538610 | 25948.92 | 3.56% |
| 2025-07-21 | 4.85 | 4.88 | -0.02 | -0.41% | 4.83 | 4.89 | 525039 | 25537.28 | 3.47% |
| 2025-07-18 | 4.96 | 4.90 | -0.09 | -1.80% | 4.88 | 4.99 | 747020 | 36617.83 | 4.94% |
| 2025-07-17 | 4.97 | 4.99 | 0.05 | 1.01% | 4.95 | 5.25 | 1399890 | 70765.24 | 9.25% |
| 2025-07-16 | 4.87 | 4.94 | 0.05 | 1.02% | 4.86 | 5.01 | 586884 | 28952.80 | 3.88% |
| 2025-07-15 | 4.99 | 4.89 | -0.09 | -1.81% | 4.86 | 5.00 | 480021 | 23511.01 | 3.17% |
| 2025-07-14 | 5.03 | 4.98 | -0.09 | -1.78% | 4.95 | 5.04 | 552108 | 27548.74 | 3.65% |
| 2025-07-11 | 5.10 | 5.07 | 0.01 | 0.20% | 5.03 | 5.14 | 756410 | 38396.66 | 5.00% |
| 2025-07-10 | 5.03 | 5.06 | 0.00 | 0.00% | 5.01 | 5.15 | 670850 | 34063.36 | 4.43% |
| 2025-07-09 | 5.05 | 5.06 | -0.01 | -0.20% | 5.01 | 5.12 | 683388 | 34602.67 | 4.52% |
| 2025-07-08 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.20 | 643803 | 32738.74 | 4.25% |
| 2025-07-07 | 4.95 | 5.02 | 0.05 | 1.01% | 4.91 | 5.06 | 555611 | 27806.02 | 3.67% |
| 2025-07-04 | 5.05 | 4.97 | -0.08 | -1.58% | 4.91 | 5.06 | 662796 | 32946.30 | 4.38% |
| 2025-07-03 | 4.89 | 5.05 | 0.13 | 2.64% | 4.87 | 5.15 | 1201246 | 60561.64 | 7.94% |
| 2025-07-02 | 4.90 | 4.92 | 0.03 | 0.61% | 4.88 | 4.96 | 646369 | 31768.63 | 4.27% |
| 2025-07-01 | 4.86 | 4.89 | 0.02 | 0.41% | 4.83 | 4.90 | 390534 | 19036.75 | 2.58% |
| 2025-06-30 | 4.84 | 4.87 | 0.04 | 0.83% | 4.82 | 4.89 | 378805 | 18398.54 | 2.50% |
| 2025-06-27 | 4.82 | 4.83 | -0.01 | -0.21% | 4.80 | 4.87 | 455917 | 22038.10 | 3.01% |
| 2025-06-26 | 4.82 | 4.84 | -0.04 | -0.82% | 4.78 | 4.93 | 823530 | 39876.76 | 5.44% |
| 2025-06-25 | 4.97 | 4.88 | 0.02 | 0.41% | 4.85 | 5.03 | 1093632 | 53913.95 | 7.23% |
| 2025-06-24 | 4.75 | 4.86 | 0.10 | 2.10% | 4.75 | 4.87 | 474329 | 22956.27 | 3.13% |
| 2025-06-23 | 4.66 | 4.76 | 0.03 | 0.63% | 4.63 | 4.77 | 412621 | 19523.75 | 2.73% |
| 2025-06-20 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.82 | 403297 | 19211.27 | 2.66% |
| 2025-06-19 | 4.89 | 4.76 | -0.15 | -3.05% | 4.75 | 4.90 | 519563 | 25018.38 | 3.43% |
| 2025-06-18 | 4.93 | 4.91 | -0.05 | -1.01% | 4.85 | 4.95 | 483792 | 23660.27 | 3.20% |
| 2025-06-17 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 5.02 | 402440 | 19989.80 | 2.66% |
| 2025-06-16 | 4.92 | 4.99 | 0.02 | 0.40% | 4.90 | 5.02 | 475509 | 23650.08 | 3.14% |
| 2025-06-13 | 5.13 | 4.97 | -0.19 | -3.68% | 4.95 | 5.14 | 868896 | 43652.13 | 5.74% |
| 2025-06-12 | 5.20 | 5.16 | -0.08 | -1.53% | 5.12 | 5.22 | 696196 | 35933.04 | 4.60% |
| 2025-06-11 | 5.25 | 5.24 | -0.03 | -0.57% | 5.22 | 5.38 | 876792 | 46313.87 | 5.79% |
| 2025-06-10 | 5.25 | 5.27 | 0.02 | 0.38% | 5.08 | 5.32 | 1085961 | 56519.41 | 7.18% |
| 2025-06-09 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.32 | 562603 | 29607.09 | 3.72% |
| 2025-06-06 | 5.26 | 5.23 | -0.06 | -1.13% | 5.21 | 5.28 | 599620 | 31441.52 | 3.96% |
| 2025-06-05 | 5.41 | 5.29 | -0.15 | -2.76% | 5.24 | 5.45 | 1008367 | 53624.57 | 6.66% |
| 2025-06-04 | 5.36 | 5.44 | 0.08 | 1.49% | 5.31 | 5.45 | 907834 | 48869.56 | 6.00% |
| 2025-06-03 | 5.30 | 5.36 | -0.03 | -0.56% | 5.22 | 5.42 | 729268 | 39061.97 | 4.82% |
| 2025-05-30 | 5.63 | 5.39 | -0.36 | -6.26% | 5.36 | 5.73 | 1436656 | 78935.10 | 9.49% |
| 2025-05-29 | 5.65 | 5.75 | 0.03 | 0.52% | 5.55 | 5.97 | 1833710 | 106090.16 | 12.12% |
| 2025-05-28 | 5.52 | 5.72 | 0.20 | 3.62% | 5.44 | 5.79 | 1628546 | 92212.54 | 10.76% |
| 2025-05-27 | 5.55 | 5.52 | 0.00 | 0.00% | 5.49 | 5.63 | 743780 | 41262.90 | 4.91% |
深证大盘股票行情在线 K线走势图
