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 |
|---|
| 2025-06-13 | 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% |
| 2025-05-26 | 5.52 | 5.52 | -0.05 | -0.90% | 5.42 | 5.56 | 784366 | 43038.81 | 5.18% |
| 2025-05-23 | 5.49 | 5.57 | 0.03 | 0.54% | 5.41 | 5.65 | 1068357 | 58889.92 | 7.06% |
| 2025-05-22 | 5.70 | 5.54 | -0.15 | -2.64% | 5.50 | 5.85 | 1292928 | 73027.05 | 8.54% |
| 2025-05-21 | 5.92 | 5.69 | -0.35 | -5.79% | 5.67 | 5.96 | 1695030 | 98135.59 | 11.20% |
| 2025-05-20 | 6.00 | 6.04 | -0.02 | -0.33% | 5.85 | 6.25 | 2304274 | 139095.52 | 15.23% |
| 2025-05-19 | 5.72 | 6.06 | 0.26 | 4.48% | 5.67 | 6.35 | 2763534 | 167600.39 | 18.26% |
| 2025-05-16 | 5.62 | 5.80 | 0.04 | 0.69% | 5.46 | 5.99 | 2344722 | 133261.91 | 15.49% |
| 2025-05-15 | 5.44 | 5.76 | 0.26 | 4.73% | 5.40 | 5.99 | 2785082 | 159852.06 | 18.40% |
| 2025-05-14 | 5.40 | 5.50 | 0.05 | 0.92% | 5.33 | 5.57 | 1473782 | 80701.79 | 9.74% |
| 2025-05-13 | 5.58 | 5.45 | -0.12 | -2.15% | 5.43 | 5.65 | 1515298 | 83881.18 | 10.01% |
| 2025-05-12 | 5.58 | 5.57 | -0.06 | -1.07% | 5.44 | 5.68 | 1465588 | 81478.55 | 9.68% |
| 2025-05-09 | 5.80 | 5.63 | -0.31 | -5.22% | 5.61 | 5.88 | 1784945 | 101938.85 | 11.79% |
| 2025-05-08 | 5.72 | 5.94 | 0.09 | 1.54% | 5.57 | 6.12 | 2549222 | 150726.36 | 16.84% |
| 2025-05-07 | 5.80 | 5.85 | 0.11 | 1.92% | 5.71 | 5.92 | 2333856 | 135509.78 | 15.42% |
| 2025-05-06 | 5.80 | 5.74 | -0.46 | -7.42% | 5.65 | 5.98 | 2741990 | 158775.25 | 18.12% |
| 2025-04-30 | 6.50 | 6.20 | -0.69 | -10.01% | 6.20 | 6.73 | 3003660 | 190826.73 | 19.85% |
| 2025-04-29 | 6.52 | 6.89 | 0.14 | 2.07% | 6.08 | 7.43 | 4719189 | 317356.09 | 31.18% |
| 2025-04-28 | 7.51 | 6.75 | -0.61 | -8.29% | 6.62 | 7.60 | 3381753 | 230373.94 | 22.35% |
| 2025-04-25 | 6.73 | 7.36 | 0.67 | 10.01% | 6.69 | 7.36 | 3779492 | 266616.09 | 24.97% |
| 2025-04-24 | 6.31 | 6.69 | 0.61 | 10.03% | 6.02 | 6.69 | 3673958 | 233667.78 | 24.28% |
| 2025-04-23 | 6.08 | 6.08 | 0.55 | 9.95% | 5.86 | 6.08 | 3861422 | 233373.59 | 25.52% |
| 2025-04-22 | 5.53 | 5.53 | 0.50 | 9.94% | 5.53 | 5.53 | 66206 | 3661.21 | 0.44% |
| 2025-04-21 | 5.03 | 5.03 | 0.46 | 10.07% | 4.82 | 5.03 | 677272 | 33976.77 | 4.48% |
| 2025-04-17 | 4.46 | 4.57 | 0.22 | 5.06% | 4.43 | 4.57 | 501312 | 22827.88 | 3.31% |
| 2025-04-16 | 4.29 | 4.35 | 0.05 | 1.16% | 4.21 | 4.38 | 340551 | 14687.69 | 2.25% |
| 2025-04-15 | 4.30 | 4.30 | 0.00 | 0.00% | 4.25 | 4.33 | 280017 | 11993.47 | 1.85% |
| 2025-04-14 | 4.21 | 4.30 | 0.06 | 1.42% | 4.19 | 4.34 | 335301 | 14333.93 | 2.22% |
| 2025-04-11 | 4.17 | 4.24 | 0.08 | 1.92% | 4.14 | 4.29 | 428156 | 17980.77 | 2.83% |
| 2025-04-10 | 3.96 | 4.16 | 0.20 | 5.05% | 3.92 | 4.16 | 338460 | 13796.58 | 2.24% |
| 2025-04-09 | 3.83 | 3.96 | 0.13 | 3.39% | 3.64 | 4.02 | 417979 | 15994.21 | 2.76% |
| 2025-04-08 | 3.65 | 3.83 | -0.01 | -0.26% | 3.65 | 3.93 | 415695 | 15681.56 | 2.75% |
| 2025-04-07 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.90 | 210571 | 8099.45 | 1.39% |
| 2025-04-03 | 3.91 | 4.04 | 0.10 | 2.54% | 3.90 | 4.08 | 240861 | 9663.09 | 1.59% |
| 2025-04-02 | 3.90 | 3.94 | 0.02 | 0.51% | 3.87 | 3.97 | 175527 | 6903.77 | 1.16% |
| 2025-04-01 | 3.97 | 3.92 | -0.05 | -1.26% | 3.89 | 3.99 | 239779 | 9462.51 | 1.58% |
| 2025-03-31 | 3.98 | 3.97 | 0.00 | 0.00% | 3.92 | 4.04 | 267010 | 10604.59 | 1.76% |
| 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% |
深证大盘股票行情在线 K线走势图
