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(%) |
| 2022-09-23 | 7.01 | 7.05 | 6.86 | 6.93 | -0.11 | -1.56 | 3,365 | 234 | 2.70 | 0.24 |
| 2022-09-22 | 7.01 | 7.06 | 6.96 | 7.04 | 0.00 | 0.00 | 4,706 | 330 | 1.42 | 0.34 |
| 2022-09-21 | 6.96 | 7.07 | 6.84 | 7.04 | 0.12 | 1.73 | 5,213 | 364 | 3.32 | 0.37 |
| 2022-09-20 | 6.79 | 6.99 | 6.78 | 6.92 | 0.12 | 1.76 | 5,683 | 393 | 3.09 | 0.41 |
| 2022-09-19 | 6.96 | 6.97 | 6.72 | 6.80 | -0.23 | -3.27 | 7,499 | 512 | 3.56 | 0.54 |
| 2022-09-16 | 7.20 | 7.26 | 7.00 | 7.03 | -0.26 | -3.57 | 7,812 | 554 | 3.57 | 0.56 |
| 2022-09-15 | 7.23 | 7.39 | 7.16 | 7.29 | 0.08 | 1.11 | 7,780 | 566 | 3.19 | 0.56 |
| 2022-09-14 | 7.19 | 7.22 | 7.13 | 7.21 | -0.01 | -0.14 | 4,303 | 309 | 1.25 | 0.31 |
| 2022-09-13 | 7.19 | 7.26 | 7.19 | 7.22 | 0.03 | 0.42 | 2,982 | 215 | 0.97 | 0.21 |
| 2022-09-09 | 7.07 | 7.21 | 7.06 | 7.19 | 0.14 | 1.99 | 4,711 | 337 | 2.13 | 0.34 |
| 2022-09-08 | 7.09 | 7.10 | 7.04 | 7.05 | -0.01 | -0.14 | 8,389 | 593 | 0.85 | 0.60 |
| 2022-09-07 | 7.18 | 7.26 | 7.04 | 7.06 | -0.20 | -2.75 | 9,964 | 710 | 3.03 | 0.71 |
| 2022-09-06 | 7.26 | 7.30 | 7.14 | 7.26 | -0.01 | -0.14 | 6,337 | 457 | 2.20 | 0.45 |
| 2022-09-05 | 7.28 | 7.37 | 7.22 | 7.27 | -0.08 | -1.09 | 3,838 | 279 | 2.04 | 0.27 |
| 2022-09-02 | 7.29 | 7.39 | 7.24 | 7.35 | 0.06 | 0.82 | 6,166 | 451 | 2.06 | 0.44 |
| 2022-09-01 | 7.22 | 7.43 | 7.22 | 7.29 | 0.03 | 0.41 | 6,138 | 451 | 2.89 | 0.44 |
| 2022-08-31 | 7.31 | 7.52 | 7.24 | 7.26 | -0.08 | -1.09 | 9,528 | 705 | 3.81 | 0.68 |
| 2022-08-30 | 7.21 | 7.50 | 7.20 | 7.34 | 0.14 | 1.94 | 9,841 | 723 | 4.17 | 0.70 |
| 2022-08-29 | 7.23 | 7.25 | 7.10 | 7.20 | -0.09 | -1.23 | 5,474 | 393 | 2.06 | 0.39 |
| 2022-08-26 | 7.35 | 7.45 | 7.20 | 7.29 | -0.09 | -1.22 | 8,213 | 602 | 3.39 | 0.59 |
| 2022-08-25 | 7.30 | 7.44 | 7.15 | 7.38 | 0.12 | 1.65 | 11,951 | 874 | 3.99 | 0.85 |
| 2022-08-24 | 7.42 | 7.49 | 7.24 | 7.26 | -0.15 | -2.02 | 10,954 | 807 | 3.37 | 0.78 |
| 2022-08-23 | 7.60 | 7.60 | 7.38 | 7.41 | -0.25 | -3.26 | 13,755 | 1,027 | 2.87 | 0.98 |
| 2022-08-22 | 7.69 | 7.83 | 7.49 | 7.66 | -0.04 | -0.52 | 18,012 | 1,380 | 4.42 | 1.29 |
| 2022-08-19 | 7.41 | 7.79 | 7.36 | 7.70 | 0.28 | 3.77 | 22,330 | 1,700 | 5.80 | 1.59 |
| 2022-08-18 | 7.39 | 7.60 | 7.25 | 7.42 | 0.09 | 1.23 | 15,678 | 1,171 | 4.77 | 1.12 |
| 2022-08-17 | 7.26 | 7.51 | 7.17 | 7.33 | 0.07 | 0.96 | 9,892 | 726 | 4.68 | 0.71 |
| 2022-08-16 | 7.11 | 7.32 | 7.11 | 7.26 | 0.13 | 1.82 | 12,138 | 875 | 2.95 | 0.87 |
| 2022-08-15 | 7.20 | 7.21 | 7.11 | 7.13 | -0.08 | -1.11 | 7,848 | 561 | 1.39 | 0.56 |
| 2022-08-12 | 7.16 | 7.24 | 7.06 | 7.21 | 0.01 | 0.14 | 7,670 | 549 | 2.50 | 0.55 |
| 2022-08-11 | 7.06 | 7.33 | 7.03 | 7.20 | 0.19 | 2.71 | 10,248 | 739 | 4.28 | 0.73 |
| 2022-08-10 | 7.15 | 7.20 | 6.96 | 7.01 | -0.19 | -2.64 | 6,955 | 490 | 3.33 | 0.50 |
| 2022-08-09 | 7.18 | 7.30 | 7.10 | 7.20 | 0.03 | 0.42 | 7,202 | 515 | 2.79 | 0.51 |
| 2022-08-08 | 7.12 | 7.23 | 7.04 | 7.17 | 0.01 | 0.14 | 8,472 | 605 | 2.65 | 0.61 |
| 2022-08-05 | 7.22 | 7.25 | 7.03 | 7.16 | 0.06 | 0.85 | 15,535 | 1,109 | 3.10 | 1.11 |
| 2022-08-04 | 6.77 | 7.10 | 6.74 | 7.10 | 0.34 | 5.03 | 15,970 | 1,119 | 5.33 | 1.14 |
| 2022-08-03 | 6.70 | 6.87 | 6.62 | 6.76 | 0.09 | 1.35 | 12,153 | 821 | 3.75 | 0.87 |
| 2022-08-02 | 7.03 | 7.03 | 6.67 | 6.67 | -0.35 | -4.99 | 17,880 | 1,204 | 5.13 | 1.28 |
| 2022-08-01 | 7.01 | 7.16 | 6.97 | 7.02 | 0.08 | 1.15 | 9,134 | 645 | 2.74 | 0.65 |
| 2022-07-29 | 7.00 | 7.12 | 6.91 | 6.94 | -0.11 | -1.56 | 12,492 | 875 | 2.98 | 0.89 |
| 2022-07-28 | 7.10 | 7.13 | 7.03 | 7.05 | -0.11 | -1.54 | 10,930 | 774 | 1.40 | 0.78 |
| 2022-07-27 | 7.17 | 7.23 | 6.90 | 7.16 | 0.00 | 0.00 | 22,018 | 1,551 | 4.61 | 1.57 |
| 2022-07-26 | 7.29 | 7.29 | 7.10 | 7.16 | -0.08 | -1.11 | 18,403 | 1,318 | 2.62 | 1.31 |
| 2022-07-25 | 7.01 | 7.39 | 7.01 | 7.24 | 0.11 | 1.54 | 19,645 | 1,417 | 5.33 | 1.40 |
| 2022-07-22 | 7.25 | 7.37 | 7.04 | 7.13 | -0.17 | -2.33 | 26,287 | 1,871 | 4.52 | 1.88 |
| 2022-07-21 | 7.40 | 7.46 | 7.16 | 7.30 | -0.14 | -1.88 | 35,153 | 2,566 | 4.03 | 2.51 |
| 2022-07-20 | 7.21 | 7.71 | 7.20 | 7.44 | 0.08 | 1.09 | 43,456 | 3,242 | 6.93 | 3.10 |
| 2022-07-19 | 7.19 | 7.36 | 6.93 | 7.36 | 0.35 | 4.99 | 54,693 | 3,937 | 6.13 | 3.91 |
| 2022-07-18 | 6.71 | 7.01 | 6.69 | 7.01 | 0.33 | 4.94 | 25,655 | 1,787 | 4.79 | 1.83 |
| 2022-07-15 | 6.65 | 6.93 | 6.56 | 6.68 | -0.15 | -2.20 | 33,622 | 2,258 | 5.42 | 2.40 |
| 2022-07-14 | 6.72 | 6.95 | 6.50 | 6.83 | 0.21 | 3.17 | 49,617 | 3,390 | 6.80 | 3.54 |
| 2022-07-13 | 6.38 | 6.74 | 6.35 | 6.62 | 0.16 | 2.48 | 36,424 | 2,389 | 6.04 | 2.60 |
| 2022-07-12 | 6.15 | 6.46 | 6.13 | 6.46 | 0.31 | 5.04 | 33,736 | 2,154 | 5.37 | 2.41 |
| 2022-07-11 | 6.15 | 6.19 | 6.11 | 6.15 | -0.08 | -1.28 | 5,429 | 334 | 1.28 | 0.39 |
| 2022-07-08 | 6.24 | 6.26 | 6.16 | 6.23 | 0.10 | 1.63 | 11,857 | 737 | 1.63 | 0.85 |
| 2022-07-07 | 6.10 | 6.21 | 6.04 | 6.13 | 0.03 | 0.49 | 8,357 | 512 | 2.79 | 0.60 |
| 2022-07-06 | 6.09 | 6.10 | 6.02 | 6.10 | 0.00 | 0.00 | 7,884 | 477 | 1.31 | 0.56 |
| 2022-07-05 | 6.12 | 6.17 | 6.09 | 6.10 | -0.07 | -1.13 | 9,705 | 594 | 1.30 | 0.69 |
| 2022-07-04 | 6.15 | 6.18 | 6.11 | 6.17 | 0.02 | 0.33 | 5,508 | 339 | 1.14 | 0.39 |
| 2022-07-01 | 6.15 | 6.27 | 6.11 | 6.15 | 0.05 | 0.82 | 11,409 | 701 | 2.62 | 0.81 |
进入关怀模式
