*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
2026-06-22	16.42	15.68	-0.80	-4.85%	15.68	16.42	22158	3511	1.58%
2026-06-18	16.00	16.48	0.47	2.94%	15.90	16.49	16991	2764	1.21%
2026-06-17	16.20	16.01	-0.20	-1.23%	15.81	16.26	22900	3656	1.64%
2026-06-16	16.66	16.21	-0.44	-2.64%	16.17	16.84	17682	2894	1.26%
2026-06-15	16.39	16.65	0.21	1.28%	16.10	16.75	20813	3423	1.49%
2026-06-12	16.00	16.44	0.65	4.12%	15.61	16.58	29211	4729	2.09%
2026-06-11	15.70	15.79	-0.07	-0.44%	15.50	15.87	10667	1674	0.76%
2026-06-10	15.98	15.86	-0.12	-0.75%	15.74	16.50	20115	3219	1.44%
2026-06-09	16.15	15.98	0.34	2.17%	15.38	16.15	21401	3361	1.53%
2026-06-08	15.70	15.64	-0.24	-1.51%	15.30	16.02	20120	3144	1.44%
2026-06-05	15.72	15.88	0.07	0.44%	15.42	16.06	14720	2326	1.05%
2026-06-04	15.72	15.81	-0.20	-1.25%	15.72	16.07	14404	2284	1.03%
2026-06-03	15.97	16.01	-0.08	-0.50%	15.60	16.21	18117	2888	1.29%
2026-06-02	16.50	16.09	-0.06	-0.37%	15.90	16.65	23025	3713	1.64%
2026-06-01	16.00	16.15	0.29	1.83%	15.69	16.25	20000	3196	1.43%
2026-05-29	16.52	15.86	-0.54	-3.29%	15.59	16.86	33265	5313	2.38%
2026-05-28	16.48	16.40	-0.27	-1.62%	16.20	16.78	22654	3732	1.62%
2026-05-27	17.29	16.67	-0.21	-1.24%	16.52	17.72	40096	6928	2.86%
2026-05-26	16.01	16.88	0.80	4.98%	16.01	16.88	19718	3257	1.41%
2026-05-25	15.91	16.08	-0.06	-0.37%	15.91	16.49	26462	4272	1.89%
2026-05-22	15.97	16.14	0.48	3.07%	15.65	16.44	36198	5835	2.59%
2026-05-21	15.73	15.66	-0.29	-1.82%	15.37	16.53	35440	5704	2.53%
2026-05-20	16.32	15.95	-0.37	-2.27%	15.65	16.50	23557	3739	1.68%
2026-05-19	16.90	16.32	-0.33	-1.98%	16.15	16.90	30968	5073	2.21%
2026-05-18	16.76	16.65	-0.11	-0.66%	16.10	17.02	35627	5906	2.54%
2026-05-15	17.90	16.76	-0.88	-4.99%	16.76	18.02	59766	10263	4.27%
2026-05-14	18.10	17.64	0.38	2.20%	17.40	18.12	88002	15747	6.29%
2026-05-13	16.51	17.26	0.82	4.99%	16.29	17.26	25029	4245	1.79%
2026-05-12	15.87	16.44	0.57	3.59%	15.87	16.66	67306	11047	4.81%
2026-05-11	15.50	15.87	0.76	5.03%	15.21	15.87	44442	6970	3.17%
2026-05-08	14.47	15.11	0.72	5.00%	14.44	15.11	44073	6560	3.15%
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%