ST步森（002569）历史交易数据_股票行情

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(%)
2020-09-29	16.20	16.49	16.18	16.18	-0.85	-4.99	7,766	1,258	1.82	0.55
2020-09-28	18.83	18.83	17.03	17.03	-0.90	-5.02	32,041	5,669	10.04	2.29
2020-09-11	17.60	18.05	17.33	17.93	0.33	1.88	11,398	2,023	4.09	0.81
2020-09-10	17.46	17.80	17.45	17.60	0.14	0.80	16,103	2,846	2.00	1.15
2020-09-09	17.09	17.83	16.65	17.46	0.47	2.77	25,407	4,395	6.95	1.81
2020-09-08	16.77	17.00	16.65	16.99	0.34	2.04	10,364	1,751	2.10	0.74
2020-09-07	16.35	16.85	16.35	16.65	0.30	1.83	10,593	1,761	3.06	0.76
2020-09-04	15.83	16.60	15.60	16.35	0.48	3.02	7,839	1,256	6.30	0.56
2020-09-03	15.90	15.93	15.71	15.87	0.01	0.06	4,101	649	1.39	0.29
2020-09-02	15.42	15.86	15.42	15.86	0.12	0.76	6,892	1,073	2.80	0.49
2020-09-01	16.25	16.25	15.60	15.74	-0.21	-1.32	5,530	873	4.08	0.40
2020-08-31	15.97	16.30	15.85	15.95	-0.02	-0.13	4,504	721	2.82	0.32
2020-08-28	15.98	16.02	15.21	15.97	-0.01	-0.06	9,367	1,465	5.07	0.67
2020-08-27	16.45	16.45	15.58	15.98	0.01	0.06	4,400	702	5.45	0.31
2020-08-26	16.50	16.89	15.68	15.97	-0.53	-3.21	11,804	1,902	7.33	0.84
2020-08-25	17.10	17.10	16.50	16.50	-0.37	-2.19	9,352	1,572	3.56	0.67
2020-08-24	16.33	16.97	16.13	16.87	0.54	3.31	10,721	1,801	5.14	0.77
2020-08-21	16.16	16.34	15.93	16.33	0.35	2.19	6,595	1,070	2.57	0.47
2020-08-20	15.78	16.20	15.72	15.98	0.09	0.57	7,309	1,172	3.02	0.52
2020-08-19	15.28	15.98	15.28	15.89	0.09	0.57	5,539	874	4.43	0.40
2020-08-18	15.63	15.90	15.38	15.80	0.41	2.66	6,861	1,079	3.38	0.49
2020-08-17	15.56	15.71	15.26	15.39	-0.24	-1.54	9,153	1,413	2.88	0.65
2020-08-14	15.40	15.89	15.23	15.63	0.23	1.49	8,063	1,253	4.29	0.58
2020-08-13	15.34	15.60	15.16	15.40	0.06	0.39	5,247	807	2.87	0.37
2020-08-12	16.19	16.20	15.34	15.34	-0.81	-5.02	16,942	2,622	5.33	1.21
2020-08-11	15.81	16.40	15.81	16.15	-0.25	-1.52	12,477	2,012	3.60	0.89
2020-08-10	16.45	16.97	16.12	16.40	0.24	1.49	17,645	2,952	5.26	1.26
2020-08-07	15.59	16.24	15.59	16.16	0.69	4.46	22,721	3,644	4.20	1.62
2020-08-06	14.91	15.47	14.91	15.47	0.74	5.02	19,508	3,009	3.80	1.39
2020-08-05	14.76	14.90	14.40	14.73	0.06	0.41	7,721	1,129	3.41	0.55
2020-08-04	14.39	14.78	14.17	14.67	0.51	3.60	11,881	1,724	4.31	0.85
2020-08-03	14.02	14.66	13.85	14.16	0.16	1.14	14,075	1,995	5.79	1.01
2020-07-31	13.77	14.48	13.77	14.00	-0.20	-1.41	13,967	1,969	5.00	1.00
2020-07-30	14.10	14.67	14.02	14.20	0.23	1.65	28,318	4,095	4.65	2.02
2020-07-29	12.64	13.97	12.64	13.97	0.67	5.04	27,459	3,598	10.00	1.96
2020-07-28	13.30	13.30	13.30	13.30	-0.70	-5.00	6,503	865	0.00	0.46
2020-07-27	14.40	14.65	14.00	14.00	-0.74	-5.02	6,794	958	4.41	0.49
2020-07-24	15.80	15.80	14.74	14.74	-0.78	-5.03	26,645	3,960	6.83	1.90
2020-07-23	15.92	16.72	15.12	15.52	-0.40	-2.51	32,824	5,209	10.05	2.34
2020-07-22	15.18	15.92	15.17	15.92	0.76	5.01	21,019	3,312	4.95	1.50
2020-07-21	14.60	15.16	14.60	15.16	0.68	4.70	17,694	2,649	3.87	1.26
2020-07-20	13.95	14.48	13.95	14.48	0.69	5.00	16,812	2,409	3.84	1.20
2020-07-17	13.51	14.18	13.51	13.79	0.19	1.40	9,660	1,345	4.93	0.69
2020-07-16	13.69	13.90	13.50	13.60	0.12	0.89	9,581	1,313	2.97	0.68
2020-07-15	12.85	13.67	12.85	13.48	-0.01	-0.07	9,276	1,246	6.08	0.66
2020-07-14	13.77	14.14	13.28	13.49	0.02	0.15	23,569	3,245	6.38	1.68
2020-07-13	12.83	13.47	12.83	13.47	0.64	4.99	9,325	1,244	4.99	0.67
2020-07-10	12.20	12.84	12.20	12.83	0.60	4.91	16,731	2,135	5.23	1.20
2020-07-09	12.36	12.36	12.20	12.23	-0.03	-0.24	6,281	769	1.31	0.45
2020-07-08	12.20	12.37	12.20	12.26	-0.01	-0.08	5,822	715	1.39	0.42
2020-07-07	12.25	12.35	12.19	12.27	-0.06	-0.49	9,738	1,192	1.30	0.70
2020-07-06	12.30	12.42	12.21	12.33	0.03	0.24	10,231	1,262	1.71	0.73
2020-07-03	12.28	12.58	12.20	12.30	0.10	0.82	4,510	557	3.11	0.32
2020-07-02	12.15	12.42	11.95	12.20	0.00	0.00	8,459	1,035	3.85	0.60
2020-07-01	11.65	12.23	11.65	12.20	0.55	4.72	15,882	1,933	4.98	1.13

起始日期	上市日
截止日期	今日

ST步森 (002569)

ST步森(002569) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值