*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 |
|---|
| 2025-08-01 | 9.17 | 9.19 | 0.06 | 0.66% | 9.13 | 9.29 | 8152 | 750.63 | 0.58% |
| 2025-07-31 | 9.20 | 9.13 | -0.19 | -2.04% | 9.11 | 9.43 | 14317 | 1322.00 | 1.02% |
| 2025-07-30 | 9.42 | 9.32 | -0.09 | -0.96% | 9.31 | 9.48 | 8383 | 787.40 | 0.60% |
| 2025-07-29 | 9.56 | 9.41 | -0.14 | -1.47% | 9.31 | 9.56 | 12266 | 1153.45 | 0.88% |
| 2025-07-28 | 9.04 | 9.55 | 0.45 | 4.95% | 8.96 | 9.56 | 33135 | 3098.10 | 2.37% |
| 2025-07-25 | 9.24 | 9.10 | -0.12 | -1.30% | 8.92 | 9.33 | 24522 | 2237.80 | 1.75% |
| 2025-07-24 | 9.35 | 9.22 | -0.13 | -1.39% | 9.19 | 9.35 | 11588 | 1071.10 | 0.83% |
| 2025-07-23 | 9.25 | 9.35 | 0.07 | 0.75% | 9.21 | 9.39 | 12065 | 1122.56 | 0.86% |
| 2025-07-22 | 9.40 | 9.28 | -0.01 | -0.11% | 9.27 | 9.59 | 16497 | 1549.57 | 1.18% |
| 2025-07-21 | 9.45 | 9.29 | -0.17 | -1.80% | 9.18 | 9.45 | 17967 | 1664.88 | 1.28% |
| 2025-07-18 | 9.53 | 9.46 | -0.05 | -0.53% | 9.41 | 9.53 | 8324 | 786.56 | 0.59% |
| 2025-07-17 | 9.53 | 9.51 | -0.02 | -0.21% | 9.40 | 9.61 | 13060 | 1237.27 | 0.93% |
| 2025-07-16 | 9.48 | 9.53 | 0.03 | 0.32% | 9.36 | 9.58 | 13944 | 1319.82 | 1.00% |
| 2025-07-15 | 9.85 | 9.50 | -0.41 | -4.14% | 9.41 | 9.90 | 28917 | 2750.33 | 2.07% |
| 2025-07-14 | 9.75 | 9.91 | 0.12 | 1.23% | 9.70 | 10.04 | 11588 | 1146.91 | 0.83% |
| 2025-07-11 | 9.85 | 9.79 | -0.01 | -0.10% | 9.70 | 9.89 | 10987 | 1076.83 | 0.79% |
| 2025-07-10 | 9.90 | 9.80 | -0.15 | -1.51% | 9.73 | 9.94 | 11936 | 1171.18 | 0.85% |
| 2025-07-09 | 9.95 | 9.95 | 0.15 | 1.53% | 9.90 | 10.24 | 25366 | 2549.76 | 1.81% |
| 2025-07-08 | 9.77 | 9.80 | 0.08 | 0.82% | 9.63 | 9.91 | 10356 | 1012.00 | 0.74% |
| 2025-07-07 | 9.76 | 9.72 | -0.14 | -1.42% | 9.64 | 9.86 | 12964 | 1257.44 | 0.93% |
| 2025-07-04 | 10.00 | 9.86 | -0.11 | -1.10% | 9.75 | 10.03 | 17867 | 1761.28 | 1.28% |
| 2025-07-03 | 10.10 | 9.97 | -0.40 | -3.86% | 9.88 | 10.36 | 36196 | 3641.51 | 2.59% |
| 2025-07-02 | 10.59 | 10.37 | 0.10 | 0.97% | 10.13 | 10.67 | 41298 | 4305.40 | 2.95% |
| 2025-07-01 | 9.78 | 10.27 | 0.49 | 5.01% | 9.71 | 10.27 | 33285 | 3371.44 | 2.38% |
| 2025-06-30 | 9.71 | 9.78 | 0.12 | 1.24% | 9.60 | 9.84 | 15341 | 1494.52 | 1.10% |
| 2025-06-27 | 9.43 | 9.66 | 0.24 | 2.55% | 9.41 | 9.84 | 18775 | 1809.11 | 1.34% |
| 2025-06-26 | 9.35 | 9.42 | 0.09 | 0.96% | 9.35 | 9.63 | 14272 | 1352.54 | 1.02% |
| 2025-06-25 | 9.58 | 9.33 | -0.28 | -2.91% | 9.23 | 9.63 | 24615 | 2332.32 | 1.76% |
| 2025-06-24 | 9.59 | 9.61 | 0.00 | 0.00% | 9.55 | 9.71 | 14978 | 1439.71 | 1.07% |
| 2025-06-23 | 9.61 | 9.61 | -0.20 | -2.04% | 9.53 | 9.74 | 17009 | 1634.71 | 1.22% |
| 2025-06-20 | 9.88 | 9.81 | -0.04 | -0.41% | 9.60 | 9.96 | 18503 | 1804.54 | 1.32% |
| 2025-06-19 | 9.81 | 9.85 | -0.12 | -1.20% | 9.81 | 10.19 | 22452 | 2232.74 | 1.60% |
| 2025-06-18 | 9.67 | 9.97 | 0.28 | 2.89% | 9.46 | 10.12 | 32905 | 3214.40 | 2.35% |
| 2025-06-17 | 9.90 | 9.69 | 0.06 | 0.62% | 9.48 | 9.99 | 34352 | 3337.87 | 2.45% |
| 2025-06-16 | 9.42 | 9.63 | -0.03 | -0.31% | 9.35 | 9.79 | 37511 | 3598.13 | 2.68% |
| 2025-06-13 | 9.32 | 9.66 | 0.23 | 2.44% | 9.32 | 9.90 | 60422 | 5902.35 | 4.32% |
| 2025-06-12 | 9.94 | 9.43 | -0.47 | -4.75% | 9.41 | 9.94 | 50696 | 4849.97 | 3.62% |
| 2025-06-11 | 9.82 | 9.90 | -0.01 | -0.10% | 9.60 | 10.27 | 74590 | 7434.74 | 5.33% |
| 2025-06-10 | 9.91 | 9.91 | 0.47 | 4.98% | 9.91 | 9.91 | 4236 | 419.79 | 0.30% |
| 2025-06-09 | 9.44 | 9.44 | 0.45 | 5.01% | 9.44 | 9.44 | 4646 | 438.58 | 0.33% |
| 2025-06-06 | 8.94 | 8.99 | -0.07 | -0.77% | 8.80 | 9.08 | 24798 | 2214.84 | 1.77% |
| 2025-06-05 | 9.07 | 9.06 | -0.04 | -0.44% | 8.82 | 9.15 | 42651 | 3831.52 | 3.05% |
| 2025-06-04 | 9.17 | 9.10 | -0.43 | -4.51% | 9.05 | 9.27 | 69491 | 6318.16 | 4.97% |
| 2025-06-03 | 10.00 | 9.53 | -0.43 | -4.32% | 9.46 | 10.42 | 105420 | 10340.69 | 7.53% |
| 2025-05-30 | 9.30 | 9.96 | 0.17 | 1.74% | 9.30 | 10.04 | 82270 | 7909.14 | 5.88% |
| 2025-05-29 | 9.68 | 9.79 | 0.14 | 1.45% | 9.58 | 10.13 | 95583 | 9498.42 | 6.83% |
| 2025-05-28 | 9.45 | 9.65 | 0.46 | 5.01% | 9.13 | 9.65 | 68630 | 6509.45 | 4.90% |
| 2025-05-27 | 8.90 | 9.19 | 0.29 | 3.26% | 8.86 | 9.28 | 35758 | 3261.19 | 2.55% |
| 2025-05-26 | 9.30 | 8.90 | -0.17 | -1.87% | 8.75 | 9.30 | 46479 | 4167.92 | 3.32% |
| 2025-05-23 | 8.64 | 9.07 | 0.43 | 4.98% | 8.46 | 9.07 | 62904 | 5636.52 | 4.49% |
| 2025-05-22 | 8.48 | 8.64 | 0.06 | 0.70% | 8.31 | 8.72 | 49464 | 4205.57 | 3.53% |
| 2025-05-21 | 8.32 | 8.58 | 0.27 | 3.25% | 8.32 | 8.73 | 59702 | 5135.54 | 4.27% |
| 2025-05-20 | 8.53 | 8.31 | -0.31 | -3.60% | 8.28 | 8.59 | 44641 | 3757.34 | 3.19% |
| 2025-05-19 | 8.41 | 8.62 | 0.30 | 3.61% | 8.41 | 8.74 | 39378 | 3408.79 | 2.81% |
| 2025-05-16 | 8.56 | 8.32 | -0.43 | -4.91% | 8.31 | 8.56 | 48818 | 4095.32 | 3.49% |
| 2025-05-15 | 8.56 | 8.75 | 0.42 | 5.04% | 8.51 | 8.75 | 73355 | 6373.46 | 5.24% |
| 2025-05-14 | 8.86 | 8.33 | -0.39 | -4.47% | 8.28 | 8.87 | 83905 | 7034.05 | 6.00% |
| 2025-05-13 | 9.04 | 8.72 | 0.11 | 1.28% | 8.56 | 9.04 | 135496 | 12068.91 | 9.68% |
| 2025-05-12 | 8.61 | 8.61 | 0.41 | 5.00% | 8.61 | 8.61 | 11736 | 1010.47 | 0.84% |
| 2025-05-09 | 8.20 | 8.20 | 0.39 | 4.99% | 8.01 | 8.20 | 103422 | 8463.24 | 7.39% |
| 2025-05-08 | 7.81 | 7.81 | 0.37 | 4.97% | 7.81 | 7.81 | 2468 | 192.75 | 0.18% |
| 2025-05-07 | 7.44 | 7.44 | 0.35 | 4.94% | 7.44 | 7.44 | 2141 | 159.29 | 0.15% |
| 2025-05-06 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 1378 | 97.70 | 0.10% |
| 2025-04-30 | 6.40 | 6.75 | 0.32 | 4.98% | 6.36 | 6.75 | 44414 | 2949.73 | 3.17% |
| 2025-04-29 | 6.28 | 6.43 | -0.18 | -2.72% | 6.28 | 6.60 | 52823 | 3364.20 | 3.77% |
| 2025-04-28 | 6.61 | 6.61 | -0.35 | -5.03% | 6.61 | 6.61 | 7103 | 469.51 | 0.51% |
| 2025-04-24 | 6.72 | 6.96 | 0.33 | 4.98% | 6.72 | 6.96 | 29987 | 2069.76 | 2.14% |
| 2025-04-23 | 6.52 | 6.63 | 0.15 | 2.31% | 6.51 | 6.80 | 23218 | 1547.14 | 1.66% |
| 2025-04-22 | 6.59 | 6.48 | -0.09 | -1.37% | 6.35 | 6.59 | 20094 | 1299.68 | 1.44% |
| 2025-04-21 | 6.62 | 6.57 | -0.05 | -0.76% | 6.53 | 6.65 | 11635 | 767.28 | 0.83% |
| 2025-04-18 | 6.55 | 6.62 | 0.02 | 0.30% | 6.50 | 6.75 | 14945 | 989.24 | 1.07% |
| 2025-04-17 | 6.63 | 6.60 | -0.14 | -2.08% | 6.56 | 6.73 | 13330 | 884.85 | 0.95% |
| 2025-04-16 | 6.95 | 6.74 | -0.28 | -3.99% | 6.67 | 6.97 | 20101 | 1353.05 | 1.44% |
| 2025-04-15 | 6.76 | 7.02 | 0.26 | 3.85% | 6.69 | 7.10 | 19693 | 1370.85 | 1.41% |
| 2025-04-14 | 6.70 | 6.76 | 0.08 | 1.20% | 6.65 | 6.89 | 11478 | 778.37 | 0.82% |
| 2025-04-11 | 6.77 | 6.68 | -0.09 | -1.33% | 6.62 | 6.86 | 15523 | 1041.97 | 1.11% |
| 2025-04-10 | 6.50 | 6.77 | 0.32 | 4.96% | 6.49 | 6.77 | 16737 | 1115.25 | 1.20% |
| 2025-04-09 | 6.28 | 6.45 | -0.15 | -2.27% | 6.27 | 6.58 | 24685 | 1561.76 | 1.76% |
| 2025-04-08 | 6.60 | 6.60 | -0.35 | -5.04% | 6.60 | 6.77 | 25555 | 1688.29 | 1.83% |
| 2025-04-07 | 6.95 | 6.95 | -0.37 | -5.05% | 6.95 | 6.95 | 5702 | 396.29 | 0.41% |
深证大盘股票行情在线 K线走势图
