*ST步森 (002569) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	14.37	14.39	0.15	1.05%	14.16	14.58	27852	4011	1.99%
2026-05-06	14.41	14.24	-0.17	-1.18%	14.04	14.70	46460	6687	3.32%
2026-04-30	14.50	14.41	0.21	1.48%	14.16	14.70	41412	5996	2.96%
2026-04-29	14.71	14.20	0.19	1.36%	14.06	14.71	97634	14143	6.98%
2026-04-28	13.90	14.01	0.67	5.02%	13.81	14.01	12080	1689	0.86%
2026-04-27	12.60	13.34	0.64	5.04%	12.55	13.34	30242	3910	2.16%
2026-04-24	12.84	12.70	-0.09	-0.70%	12.59	13.24	22510	2914	1.61%
2026-04-23	13.30	12.79	-0.57	-4.27%	12.74	13.40	36730	4760	2.62%
2026-04-22	13.74	13.36	-0.38	-2.77%	13.25	13.85	23153	3121	1.65%
2026-04-21	13.78	13.74	-0.15	-1.08%	13.56	14.02	19941	2738	1.42%
2026-04-20	13.75	13.89	0.04	0.29%	13.75	14.27	31620	4435	2.26%
2026-04-17	13.60	13.85	0.24	1.76%	13.40	14.11	19419	2695	1.39%
2026-04-16	13.50	13.61	0.44	3.34%	13.36	13.78	34654	4703	2.48%
2026-04-15	12.75	13.17	0.63	5.02%	12.71	13.17	18256	2367	1.30%
2026-04-14	12.53	12.54	-0.65	-4.93%	12.53	13.10	49208	6243	3.52%
2026-04-13	13.48	13.19	-0.55	-4.00%	13.05	13.48	40678	5348	2.91%
2026-04-10	13.87	13.74	-0.11	-0.79%	13.48	14.12	29067	4037	2.08%
2026-04-09	14.00	13.85	-0.13	-0.93%	13.30	14.00	11499	1586	0.82%
2026-04-08	14.26	13.98	-0.14	-0.99%	13.82	14.50	26778	3769	1.91%
2026-04-07	14.20	14.12	-0.03	-0.21%	14.00	14.26	7385	1040	0.53%
2026-04-03	14.30	14.15	-0.15	-1.05%	13.86	14.40	12114	1707	0.87%
2026-04-02	14.39	14.30	-0.61	-4.09%	14.21	14.74	16013	2302	1.14%
2026-04-01	14.90	14.91	0.10	0.68%	14.67	15.40	17441	2617	1.25%
2026-03-31	15.50	14.81	-0.33	-2.18%	14.62	15.50	24338	3699	1.74%
2026-03-30	14.48	15.14	0.47	3.20%	14.33	15.28	32650	4859	2.33%
2026-03-27	14.28	14.67	0.70	5.01%	13.97	14.67	37961	5521	2.71%
2026-03-26	13.32	13.97	0.67	5.04%	13.07	13.97	22236	3015	1.59%
2026-03-25	14.00	13.30	-0.62	-4.45%	13.22	14.15	54157	7429	3.87%
2026-03-24	13.76	13.92	-0.35	-2.45%	13.63	14.30	37105	5174	2.65%
2026-03-23	15.62	14.27	-0.61	-4.10%	14.14	15.62	87790	13247	6.27%
2026-03-13	15.05	14.88	-0.17	-1.13%	14.87	15.40	20679	3110	1.48%
2026-03-12	15.14	15.05	0.09	0.60%	14.83	15.50	20531	3097	1.47%
2026-03-11	14.48	14.96	0.53	3.67%	14.30	15.02	22753	3358	1.63%
2026-03-10	13.99	14.43	0.47	3.37%	13.99	14.48	19285	2762	1.38%
2026-03-09	14.14	13.96	-0.41	-2.85%	13.70	14.58	26427	3687	1.89%
2026-03-06	14.56	14.37	0.24	1.70%	14.27	14.84	36599	5349	2.62%
2026-03-05	13.63	14.13	0.67	4.98%	13.63	14.13	16522	2314	1.18%
2026-03-04	12.79	13.46	0.51	3.94%	12.30	13.58	40970	5382	2.93%
2026-03-03	13.73	12.95	-0.68	-4.99%	12.95	13.73	26367	3479	1.88%
2026-03-02	13.97	13.63	-0.43	-3.06%	13.59	13.97	19462	2672	1.39%
2026-02-27	14.26	14.06	-0.09	-0.64%	14.05	14.26	10127	1431	0.72%
2026-02-26	13.93	14.15	0.26	1.87%	13.78	14.32	11629	1642	0.83%
2026-02-25	14.06	13.89	-0.17	-1.21%	13.81	14.14	14281	1982	1.02%
2026-02-24	14.25	14.06	-0.05	-0.35%	14.00	14.80	16579	2381	1.18%
2026-02-13	13.68	14.11	0.43	3.14%	13.68	14.32	22605	3193	1.62%
2026-02-12	13.72	13.68	-0.04	-0.29%	13.34	13.77	22321	3017	1.59%
2026-02-11	13.81	13.72	-0.09	-0.65%	13.61	13.94	9183	1263	0.66%
2026-02-10	14.05	13.81	-0.28	-1.99%	13.80	14.12	14250	1988	1.02%
2026-02-09	13.87	14.09	0.29	2.10%	13.79	14.19	17915	2503	1.28%
2026-02-06	13.90	13.80	-0.10	-0.72%	13.50	14.24	21007	2915	1.50%
2026-02-05	14.06	13.90	-0.13	-0.93%	13.80	14.06	9055	1259	0.65%
2026-02-04	14.08	14.03	-0.05	-0.36%	13.90	14.35	15318	2154	1.09%
2026-02-03	14.28	14.08	-0.07	-0.49%	13.73	14.28	12649	1767	0.90%
2026-02-02	14.07	14.15	-0.38	-2.62%	14.07	14.58	16161	2307	1.15%
2026-01-30	14.10	14.53	0.33	2.32%	13.89	14.56	15524	2213	1.11%
2026-01-29	14.02	14.20	-0.18	-1.25%	13.66	14.50	31915	4468	2.28%
2026-01-28	14.80	14.38	-0.76	-5.02%	14.38	15.15	33590	4864	2.40%