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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
