当前位置: 爱股网 > 股票行情 > *ST步森(002569)股票行情

*ST步森(002569)股票行情

*ST步森(002569)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*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
2026-02-03	14.28	14.08	-0.07	-0.49%	13.73	14.28	12649	1767.39	0.90%
2026-02-02	14.07	14.15	-0.38	-2.62%	14.07	14.58	16161	2307.98	1.15%
2026-01-30	14.10	14.53	0.33	2.32%	13.89	14.56	15524	2213.28	1.11%
2026-01-29	14.02	14.20	-0.18	-1.25%	13.66	14.50	31915	4468.21	2.28%
2026-01-28	14.80	14.38	-0.76	-5.02%	14.38	15.15	33590	4864.56	2.40%
2026-01-27	15.25	15.14	0.22	1.47%	14.48	15.49	52650	7965.47	3.76%
2026-01-26	15.96	14.92	-0.79	-5.03%	14.92	16.05	72218	10969.06	5.16%
2026-01-23	15.71	15.71	0.75	5.01%	14.73	15.71	90214	14007.56	6.45%
2026-01-22	14.54	14.96	0.71	4.98%	14.34	14.96	24425	3609.20	1.75%
2026-01-21	14.21	14.25	0.05	0.35%	13.82	14.49	23751	3380.50	1.70%
2026-01-20	14.12	14.20	0.14	1.00%	14.06	14.76	48434	7013.95	3.46%
2026-01-19	13.33	14.06	0.03	0.21%	13.33	14.45	71466	9850.81	5.11%
2026-01-16	14.03	14.03	-0.74	-5.01%	14.03	14.03	5457	765.62	0.39%
2026-01-15	15.40	14.77	-0.78	-5.02%	14.77	15.53	14340	2125.34	1.02%
2026-01-14	16.01	15.55	-0.24	-1.52%	15.10	16.48	73875	11676.41	5.28%
2026-01-13	15.79	15.79	0.75	4.99%	15.23	15.79	30496	4787.77	2.18%
2026-01-12	15.04	15.04	0.72	5.03%	14.69	15.04	18452	2763.54	1.32%
2026-01-09	13.96	14.32	0.68	4.99%	13.95	14.32	13718	1958.86	0.98%
2026-01-08	13.71	13.64	-0.06	-0.44%	13.40	14.03	31423	4298.11	2.25%
2026-01-07	13.87	13.70	0.01	0.07%	13.37	14.34	78042	10837.32	5.58%
2026-01-06	13.17	13.69	0.65	4.98%	13.08	13.69	20988	2831.18	1.50%
2026-01-05	12.72	13.04	0.59	4.74%	12.52	13.07	50930	6591.16	3.64%
2025-12-31	11.91	12.45	0.59	4.97%	11.80	12.45	34917	4294.82	2.49%
2025-12-30	11.58	11.86	0.28	2.42%	11.18	12.16	32717	3845.34	2.34%
2025-12-29	11.96	11.58	-0.24	-2.03%	11.24	11.96	41692	4768.74	2.98%
2025-12-26	12.41	11.82	0.00	0.00%	11.65	12.41	69004	8306.45	4.93%
2025-12-25	11.28	11.82	0.56	4.97%	11.28	11.82	17950	2103.98	1.28%
2025-12-24	11.05	11.26	0.46	4.26%	10.82	11.30	47858	5344.18	3.42%
2025-12-23	10.47	10.80	0.51	4.96%	10.47	10.80	14342	1539.20	1.02%
2025-12-22	9.80	10.29	0.49	5.00%	9.80	10.29	22390	2275.80	1.60%
2025-12-19	9.73	9.80	0.10	1.03%	9.61	9.93	13619	1334.94	0.97%
2025-12-18	10.15	9.70	-0.23	-2.32%	9.67	10.19	22425	2217.49	1.60%
2025-12-17	9.39	9.93	0.05	0.51%	9.39	10.37	106551	10202.21	7.61%
2025-12-16	9.88	9.88	-0.52	-5.00%	9.88	9.88	4869	481.06	0.35%
2025-12-15	10.40	10.40	-0.55	-5.02%	10.40	10.40	5574	579.70	0.40%
2025-12-12	10.45	10.95	0.47	4.48%	10.45	11.00	29853	3241.32	2.13%
2025-12-11	10.60	10.48	-0.12	-1.13%	10.38	10.70	11020	1158.60	0.79%
2025-12-10	10.40	10.60	0.20	1.92%	10.28	10.75	11086	1164.10	0.79%
2025-12-09	10.51	10.40	-0.09	-0.86%	10.25	10.54	11476	1194.42	0.82%
2025-12-08	10.68	10.49	-0.26	-2.42%	10.25	10.71	24272	2529.67	1.73%
2025-12-05	10.52	10.75	0.25	2.38%	10.47	10.82	10007	1063.11	0.72%
2025-12-04	10.83	10.50	-0.29	-2.69%	10.50	10.87	12101	1282.64	0.86%
2025-12-03	11.10	10.79	-0.31	-2.79%	10.76	11.28	19859	2174.92	1.42%
2025-12-02	11.18	11.10	-0.10	-0.89%	10.81	11.26	18866	2073.63	1.35%
2025-12-01	11.29	11.20	-0.08	-0.71%	11.16	11.66	16928	1930.12	1.21%
2025-11-28	11.25	11.28	0.09	0.80%	11.09	11.32	11171	1252.50	0.80%
2025-11-27	10.90	11.19	0.29	2.66%	10.78	11.38	19229	2140.94	1.37%
2025-11-26	10.94	10.90	0.02	0.18%	10.71	11.10	12961	1410.64	0.93%
2025-11-25	10.58	10.88	0.30	2.84%	10.46	10.98	17128	1841.16	1.22%
2025-11-24	10.73	10.58	-0.19	-1.76%	10.23	10.93	35402	3708.68	2.53%
2025-11-21	10.96	10.77	-0.34	-3.06%	10.68	11.29	25908	2842.64	1.85%
2025-11-20	10.95	11.11	0.23	2.11%	10.89	11.29	24446	2710.92	1.75%
2025-11-19	11.42	10.88	-0.57	-4.98%	10.88	11.45	40298	4472.14	2.88%
2025-11-18	11.90	11.45	-0.26	-2.22%	11.15	12.20	51678	6023.50	3.69%
2025-11-17	12.03	11.71	-0.20	-1.68%	11.32	12.38	70823	8436.87	5.06%
2025-11-14	11.50	11.91	0.57	5.03%	11.50	11.91	28039	3308.36	2.00%
2025-11-13	11.08	11.34	0.49	4.52%	11.08	11.39	38666	4357.92	2.76%
2025-11-12	10.32	10.85	0.52	5.03%	10.28	10.85	32238	3432.65	2.30%
2025-11-11	10.54	10.33	-0.20	-1.90%	10.27	10.73	18995	1988.26	1.36%
2025-11-10	10.35	10.53	0.19	1.84%	10.15	10.57	28870	2983.56	2.06%
2025-11-07	10.59	10.34	-0.26	-2.45%	10.34	10.83	19770	2084.66	1.41%
2025-11-06	10.59	10.60	0.03	0.28%	10.15	10.79	39288	4096.56	2.81%
2025-11-05	10.34	10.57	0.15	1.44%	10.27	10.76	44389	4654.13	3.17%
2025-11-04	9.97	10.42	0.48	4.83%	9.88	10.44	56132	5758.06	4.01%
2025-11-03	9.64	9.94	0.20	2.05%	9.64	10.10	34626	3429.18	2.47%
2025-10-31	9.37	9.74	0.36	3.84%	9.31	9.85	34215	3297.07	2.44%
2025-10-30	9.15	9.38	0.21	2.29%	9.10	9.44	21743	2020.42	1.55%
2025-10-29	9.25	9.17	-0.09	-0.97%	9.10	9.26	17205	1578.35	1.23%
2025-10-28	9.35	9.26	-0.09	-0.96%	9.22	9.42	23087	2147.62	1.65%
2025-10-27	9.60	9.35	-0.30	-3.11%	9.32	9.66	27589	2607.86	1.97%
2025-10-24	9.48	9.65	0.17	1.79%	9.38	9.72	19243	1830.76	1.37%
2025-10-23	9.43	9.48	0.06	0.64%	9.38	9.55	13567	1282.80	0.97%
2025-10-22	9.50	9.42	-0.11	-1.15%	9.40	9.80	16926	1619.25	1.21%
2025-10-21	9.50	9.53	0.04	0.42%	9.36	9.55	14022	1325.84	1.00%
2025-10-20	9.10	9.49	0.41	4.52%	9.06	9.53	35848	3374.39	2.56%
2025-10-17	9.14	9.08	-0.05	-0.55%	9.06	9.19	9922	903.09	0.71%
2025-10-16	9.27	9.13	-0.12	-1.30%	9.11	9.32	10297	947.13	0.74%
2025-10-15	9.16	9.25	0.09	0.98%	9.10	9.29	11454	1052.91	0.82%
2025-10-14	9.15	9.16	-0.06	-0.65%	9.10	9.25	8952	820.67	0.64%
2025-10-13	8.89	9.22	-0.03	-0.32%	8.89	9.35	16392	1489.78	1.17%

深证大盘股票行情在线 K线走势图

*ST步森(002569)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
晶科能源	8.40	20.00
时创能源	18.54	20.00
亿华通	33.31	10.74
京投发展	6.00	10.09
兖矿能源	15.27	10.01
坤彩科技	17.69	10.01
博迁新材	100.10	10.00
杭州解百	8.91	10.00
陕西黑猫	4.62	10.00
潞安环能	13.97	10.00
中煤能源	14.08	10.00
双良节能	11.11	10.00
永臻股份	25.52	10.00
晋控煤业	15.86	9.99
丰倍生物	53.71	9.99
国晟科技	16.18	9.99
中船科技	13.33	9.98
中国东航	6.28	9.98
杭电股份	12.02	9.97
宝泰隆	3.64	9.97

深市涨幅前二十

名称	价格	涨幅▼
荣安地产	2.04	10.27
我爱我家	3.61	10.06
英威腾	10.07	10.05
兴民智通	6.80	10.03
中集集团	11.41	10.03
众业达	10.97	10.03
保龄宝	10.53	10.03
山东赫达	19.77	10.02
皮阿诺	31.08	10.02
神开股份	14.39	10.02
坚朗五金	25.70	10.02
华夏航空	11.53	10.02
锐明技术	67.28	10.01
太阳电缆	9.56	10.01
亚玛顿	28.46	10.01
特发信息	13.52	10.01
银轮股份	43.21	10.01
美锦能源	5.17	10.00
拓日新能	7.04	10.00
欧克科技	60.83	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	77.74	20.01
正强股份	57.70	20.01
泽润新能	89.47	20.00
凯龙高科	23.82	20.00
中来股份	10.32	20.00
致远新能	25.10	19.98
昇辉科技	9.98	19.95
晶盛机电	62.52	13.53
海联讯	18.63	12.16
新锦动力	6.11	12.11
春晖智控	34.03	11.57
翰博高新	25.11	10.71
厚普股份	16.02	10.03
阿石创	39.00	9.61
富临精工	18.66	9.51
易成新能	5.48	9.38
安达维尔	18.60	9.35
凯旺科技	52.00	9.17
科顺股份	7.57	8.92
美畅股份	18.80	8.86