*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
2026-03-13	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%
2026-01-27	15.25	15.14	0.22	1.47%	14.48	15.49	52650	7965	3.76%
2026-01-26	15.96	14.92	-0.79	-5.03%	14.92	16.05	72218	10969	5.16%
2026-01-23	15.71	15.71	0.75	5.01%	14.73	15.71	90214	14007	6.45%
2026-01-22	14.54	14.96	0.71	4.98%	14.34	14.96	24425	3609	1.75%
2026-01-21	14.21	14.25	0.05	0.35%	13.82	14.49	23751	3380	1.70%
2026-01-20	14.12	14.20	0.14	1.00%	14.06	14.76	48434	7013	3.46%
2026-01-19	13.33	14.06	0.03	0.21%	13.33	14.45	71466	9850	5.11%
2026-01-16	14.03	14.03	-0.74	-5.01%	14.03	14.03	5457	765	0.39%
2026-01-15	15.40	14.77	-0.78	-5.02%	14.77	15.53	14340	2125	1.02%
2026-01-14	16.01	15.55	-0.24	-1.52%	15.10	16.48	73875	11676	5.28%
2026-01-13	15.79	15.79	0.75	4.99%	15.23	15.79	30496	4787	2.18%
2026-01-12	15.04	15.04	0.72	5.03%	14.69	15.04	18452	2763	1.32%
2026-01-09	13.96	14.32	0.68	4.99%	13.95	14.32	13718	1958	0.98%
2026-01-08	13.71	13.64	-0.06	-0.44%	13.40	14.03	31423	4298	2.25%
2026-01-07	13.87	13.70	0.01	0.07%	13.37	14.34	78042	10837	5.58%
2026-01-06	13.17	13.69	0.65	4.98%	13.08	13.69	20988	2831	1.50%
2026-01-05	12.72	13.04	0.59	4.74%	12.52	13.07	50930	6591	3.64%
2025-12-31	11.91	12.45	0.59	4.97%	11.80	12.45	34917	4294	2.49%
2025-12-30	11.58	11.86	0.28	2.42%	11.18	12.16	32717	3845	2.34%
2025-12-29	11.96	11.58	-0.24	-2.03%	11.24	11.96	41692	4768	2.98%
2025-12-26	12.41	11.82	0.00	0.00%	11.65	12.41	69004	8306	4.93%
2025-12-25	11.28	11.82	0.56	4.97%	11.28	11.82	17950	2103	1.28%
2025-12-24	11.05	11.26	0.46	4.26%	10.82	11.30	47858	5344	3.42%
2025-12-23	10.47	10.80	0.51	4.96%	10.47	10.80	14342	1539	1.02%
2025-12-22	9.80	10.29	0.49	5.00%	9.80	10.29	22390	2275	1.60%
2025-12-19	9.73	9.80	0.10	1.03%	9.61	9.93	13619	1334	0.97%
2025-12-18	10.15	9.70	-0.23	-2.32%	9.67	10.19	22425	2217	1.60%
2025-12-17	9.39	9.93	0.05	0.51%	9.39	10.37	106551	10202	7.61%
2025-12-16	9.88	9.88	-0.52	-5.00%	9.88	9.88	4869	481	0.35%
2025-12-15	10.40	10.40	-0.55	-5.02%	10.40	10.40	5574	579	0.40%
2025-12-12	10.45	10.95	0.47	4.48%	10.45	11.00	29853	3241	2.13%