*ST步森(002569) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-13 | 9.02 | 9.06 | 8.61 | 8.97 | -0.09 | -0.99 | 17,983 | 1,573 | 4.97 | 1.28 |
| 2019-12-12 | 9.06 | 9.12 | 9.03 | 9.06 | -0.11 | -1.20 | 2,011 | 182 | 0.98 | 0.14 |
| 2019-12-11 | 9.21 | 9.23 | 9.05 | 9.17 | 0.03 | 0.33 | 3,057 | 279 | 1.97 | 0.22 |
| 2019-12-10 | 9.26 | 9.26 | 9.11 | 9.14 | -0.02 | -0.22 | 3,761 | 345 | 1.64 | 0.27 |
| 2019-12-09 | 9.20 | 9.31 | 9.16 | 9.16 | -0.14 | -1.51 | 2,627 | 242 | 1.61 | 0.19 |
| 2019-12-06 | 9.35 | 9.36 | 9.17 | 9.30 | -0.05 | -0.53 | 1,808 | 168 | 2.03 | 0.13 |
| 2019-12-05 | 9.20 | 9.40 | 9.20 | 9.35 | 0.03 | 0.32 | 1,981 | 185 | 2.15 | 0.14 |
| 2019-12-04 | 9.28 | 9.41 | 9.26 | 9.32 | -0.07 | -0.75 | 1,441 | 134 | 1.60 | 0.10 |
| 2019-12-03 | 9.28 | 9.39 | 9.12 | 9.39 | 0.11 | 1.19 | 2,007 | 186 | 2.91 | 0.14 |
| 2019-12-02 | 9.33 | 9.48 | 9.20 | 9.28 | -0.13 | -1.38 | 3,538 | 329 | 2.98 | 0.25 |
| 2019-11-29 | 9.34 | 9.50 | 9.33 | 9.41 | -0.01 | -0.11 | 4,542 | 425 | 1.80 | 0.32 |
| 2019-11-28 | 9.57 | 9.57 | 9.38 | 9.42 | -0.11 | -1.15 | 2,391 | 226 | 1.99 | 0.17 |
| 2019-11-27 | 9.52 | 9.59 | 9.50 | 9.53 | -0.05 | -0.52 | 1,852 | 177 | 0.94 | 0.13 |
| 2019-11-26 | 9.67 | 9.68 | 9.49 | 9.58 | 0.00 | 0.00 | 2,503 | 238 | 1.98 | 0.18 |
| 2019-11-25 | 9.53 | 9.67 | 9.48 | 9.58 | 0.05 | 0.52 | 2,088 | 199 | 1.99 | 0.15 |
| 2019-11-22 | 9.68 | 9.81 | 9.49 | 9.53 | -0.15 | -1.55 | 1,946 | 188 | 3.31 | 0.14 |
| 2019-11-21 | 9.77 | 9.81 | 9.61 | 9.68 | -0.09 | -0.92 | 1,252 | 121 | 2.05 | 0.09 |
| 2019-11-20 | 9.51 | 10.05 | 9.51 | 9.77 | 0.20 | 2.09 | 3,177 | 313 | 5.64 | 0.23 |
| 2019-11-19 | 9.38 | 9.84 | 9.32 | 9.57 | 0.19 | 2.03 | 3,868 | 374 | 5.54 | 0.28 |
| 2019-11-18 | 9.25 | 9.49 | 9.25 | 9.38 | 0.00 | 0.00 | 1,928 | 182 | 2.56 | 0.14 |
| 2019-11-15 | 9.51 | 9.51 | 9.34 | 9.38 | -0.07 | -0.74 | 1,142 | 108 | 1.80 | 0.08 |
| 2019-11-14 | 9.48 | 9.48 | 9.40 | 9.45 | -0.06 | -0.63 | 2,218 | 209 | 0.84 | 0.16 |
| 2019-11-13 | 9.55 | 9.67 | 9.40 | 9.51 | -0.13 | -1.35 | 2,236 | 213 | 2.80 | 0.16 |
| 2019-11-12 | 9.70 | 9.88 | 9.20 | 9.64 | 0.04 | 0.42 | 1,113 | 108 | 7.08 | 0.08 |
| 2019-11-11 | 9.63 | 9.64 | 9.53 | 9.60 | -0.13 | -1.34 | 1,615 | 155 | 1.13 | 0.12 |
| 2019-11-08 | 9.80 | 9.97 | 9.68 | 9.73 | 0.03 | 0.31 | 1,341 | 131 | 2.99 | 0.10 |
| 2019-11-07 | 9.39 | 9.80 | 9.38 | 9.70 | 0.12 | 1.25 | 1,712 | 166 | 4.38 | 0.12 |
| 2019-11-06 | 9.81 | 9.92 | 9.55 | 9.58 | -0.29 | -2.94 | 1,572 | 153 | 3.75 | 0.11 |
| 2019-11-05 | 10.00 | 10.12 | 9.80 | 9.87 | -0.12 | -1.20 | 2,238 | 221 | 3.20 | 0.16 |
| 2019-11-04 | 9.72 | 10.18 | 9.70 | 9.99 | 0.19 | 1.94 | 4,732 | 473 | 4.90 | 0.34 |
| 2019-11-01 | 9.61 | 9.95 | 9.40 | 9.80 | 0.19 | 1.98 | 8,903 | 873 | 5.72 | 0.64 |
| 2019-10-31 | 9.18 | 9.61 | 8.96 | 9.61 | 0.46 | 5.03 | 8,867 | 838 | 7.10 | 0.63 |
| 2019-10-30 | 9.04 | 9.15 | 9.00 | 9.15 | 0.02 | 0.22 | 2,306 | 210 | 1.64 | 0.16 |
| 2019-10-29 | 9.22 | 9.25 | 9.11 | 9.13 | -0.05 | -0.54 | 1,520 | 139 | 1.53 | 0.11 |
| 2019-10-28 | 9.40 | 9.47 | 9.12 | 9.18 | -0.20 | -2.13 | 5,052 | 464 | 3.73 | 0.36 |
| 2019-10-25 | 9.58 | 9.60 | 9.38 | 9.38 | -0.17 | -1.78 | 1,899 | 180 | 2.30 | 0.14 |
| 2019-10-24 | 9.47 | 9.75 | 9.47 | 9.55 | -0.07 | -0.73 | 1,323 | 126 | 2.91 | 0.09 |
| 2019-10-23 | 9.52 | 9.66 | 9.48 | 9.62 | 0.02 | 0.21 | 2,008 | 193 | 1.88 | 0.14 |
| 2019-10-22 | 9.66 | 9.70 | 9.43 | 9.60 | -0.12 | -1.23 | 3,427 | 328 | 2.78 | 0.24 |
| 2019-10-21 | 9.70 | 9.75 | 9.61 | 9.72 | 0.13 | 1.36 | 3,214 | 312 | 1.46 | 0.23 |
| 2019-10-18 | 9.16 | 9.66 | 9.16 | 9.59 | 0.30 | 3.23 | 5,120 | 485 | 5.38 | 0.37 |
| 2019-10-17 | 9.56 | 9.66 | 9.13 | 9.29 | -0.27 | -2.82 | 5,820 | 540 | 5.54 | 0.42 |
| 2019-10-16 | 10.05 | 10.05 | 9.56 | 9.56 | -0.50 | -4.97 | 10,744 | 1,037 | 4.87 | 0.77 |
| 2019-10-15 | 10.16 | 10.38 | 9.92 | 10.06 | 0.02 | 0.20 | 6,554 | 670 | 4.58 | 0.47 |
| 2019-10-14 | 10.29 | 10.40 | 10.03 | 10.04 | -0.23 | -2.24 | 6,589 | 668 | 3.60 | 0.47 |
| 2019-10-11 | 10.35 | 10.35 | 10.11 | 10.27 | 0.07 | 0.69 | 3,993 | 408 | 2.35 | 0.29 |
| 2019-10-10 | 10.32 | 10.36 | 10.11 | 10.20 | 0.00 | 0.00 | 4,362 | 446 | 2.45 | 0.31 |
| 2019-10-09 | 10.10 | 10.26 | 9.91 | 10.20 | 0.22 | 2.20 | 6,004 | 608 | 3.51 | 0.43 |
| 2019-10-08 | 9.62 | 10.10 | 9.62 | 9.98 | 0.04 | 0.40 | 3,475 | 348 | 4.83 | 0.25 |
