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(%) |
| 2021-03-02 | 8.24 | 8.28 | 8.13 | 8.15 | -0.13 | -1.57 | 7,809 | 638 | 1.81 | 0.56 |
| 2021-03-01 | 8.58 | 8.75 | 8.15 | 8.28 | -0.29 | -3.38 | 18,967 | 1,582 | 7.00 | 1.35 |
| 2021-02-26 | 8.51 | 8.95 | 8.35 | 8.57 | 0.01 | 0.12 | 5,694 | 491 | 7.01 | 0.41 |
| 2021-02-25 | 8.94 | 8.95 | 8.45 | 8.56 | -0.14 | -1.61 | 13,172 | 1,128 | 5.75 | 0.94 |
| 2021-02-24 | 8.76 | 9.06 | 8.68 | 8.70 | -0.06 | -0.68 | 6,919 | 607 | 4.34 | 0.49 |
| 2021-02-23 | 9.16 | 9.16 | 8.71 | 8.76 | -0.24 | -2.67 | 11,633 | 1,042 | 5.00 | 0.83 |
| 2021-02-22 | 8.60 | 9.00 | 8.60 | 9.00 | 0.43 | 5.02 | 19,554 | 1,744 | 4.67 | 1.40 |
| 2021-02-19 | 8.07 | 8.57 | 8.07 | 8.57 | 0.41 | 5.02 | 8,454 | 716 | 6.13 | 0.60 |
| 2021-02-18 | 8.09 | 8.24 | 8.03 | 8.16 | 0.08 | 0.99 | 5,319 | 432 | 2.60 | 0.38 |
| 2021-02-10 | 8.11 | 8.17 | 7.88 | 8.08 | -0.02 | -0.25 | 2,556 | 206 | 3.58 | 0.18 |
| 2021-02-09 | 8.00 | 8.16 | 7.96 | 8.10 | 0.10 | 1.25 | 6,755 | 544 | 2.50 | 0.48 |
| 2021-02-08 | 7.83 | 8.06 | 7.49 | 8.00 | 0.12 | 1.52 | 7,268 | 559 | 7.23 | 0.52 |
| 2021-02-05 | 7.99 | 8.10 | 7.80 | 7.88 | -0.01 | -0.13 | 3,215 | 254 | 3.80 | 0.23 |
| 2021-02-04 | 8.01 | 8.02 | 7.80 | 7.89 | -0.13 | -1.62 | 2,784 | 220 | 2.74 | 0.20 |
| 2021-02-03 | 7.88 | 8.28 | 7.85 | 8.02 | 0.04 | 0.50 | 10,451 | 832 | 5.39 | 0.75 |
| 2021-02-02 | 8.07 | 8.09 | 7.94 | 7.98 | -0.09 | -1.12 | 2,805 | 225 | 1.86 | 0.20 |
| 2021-02-01 | 8.00 | 8.09 | 7.88 | 8.07 | 0.00 | 0.00 | 3,423 | 274 | 2.60 | 0.24 |
| 2021-01-29 | 8.26 | 8.26 | 7.86 | 8.07 | 0.17 | 2.15 | 2,540 | 205 | 5.06 | 0.18 |
| 2021-01-28 | 7.83 | 8.11 | 7.83 | 7.90 | -0.16 | -1.99 | 3,654 | 292 | 3.47 | 0.26 |
| 2021-01-27 | 8.19 | 8.19 | 7.91 | 8.06 | 0.03 | 0.37 | 2,251 | 181 | 3.49 | 0.16 |
| 2021-01-26 | 7.95 | 8.09 | 7.66 | 8.03 | 0.03 | 0.38 | 4,839 | 382 | 5.38 | 0.35 |
| 2021-01-25 | 8.38 | 8.55 | 7.96 | 8.00 | -0.38 | -4.53 | 10,072 | 820 | 7.04 | 0.72 |
| 2021-01-22 | 8.70 | 8.70 | 8.31 | 8.38 | -0.32 | -3.68 | 6,950 | 587 | 4.48 | 0.50 |
| 2021-01-21 | 8.50 | 8.76 | 8.44 | 8.70 | 0.06 | 0.69 | 5,346 | 462 | 3.70 | 0.38 |
| 2021-01-20 | 8.89 | 8.89 | 8.57 | 8.64 | -0.15 | -1.71 | 3,803 | 330 | 3.64 | 0.27 |
| 2021-01-19 | 9.00 | 9.01 | 8.75 | 8.79 | -0.24 | -2.66 | 5,270 | 464 | 2.88 | 0.38 |
| 2021-01-18 | 9.25 | 9.25 | 8.76 | 9.03 | -0.06 | -0.66 | 6,860 | 609 | 5.39 | 0.49 |
| 2021-01-15 | 8.88 | 9.20 | 8.88 | 9.09 | -0.02 | -0.22 | 4,883 | 439 | 3.51 | 0.35 |
| 2021-01-14 | 9.51 | 9.72 | 9.03 | 9.11 | -0.39 | -4.11 | 10,256 | 934 | 7.26 | 0.73 |
| 2021-01-13 | 9.37 | 9.79 | 9.35 | 9.50 | 0.14 | 1.50 | 4,975 | 479 | 4.70 | 0.36 |
| 2021-01-12 | 8.52 | 9.36 | 8.52 | 9.36 | 0.42 | 4.70 | 6,046 | 551 | 9.40 | 0.43 |
| 2021-01-11 | 9.36 | 9.36 | 8.94 | 8.94 | -0.47 | -4.99 | 11,722 | 1,050 | 4.46 | 0.84 |
| 2021-01-08 | 9.90 | 9.90 | 9.41 | 9.41 | -0.49 | -4.95 | 9,171 | 866 | 4.95 | 0.66 |
| 2021-01-07 | 10.42 | 10.42 | 9.90 | 9.90 | -0.52 | -4.99 | 11,141 | 1,107 | 4.99 | 0.80 |
| 2021-01-06 | 10.62 | 10.82 | 10.35 | 10.42 | -0.47 | -4.32 | 10,618 | 1,111 | 4.32 | 0.76 |
| 2021-01-05 | 11.25 | 11.25 | 10.71 | 10.89 | -0.27 | -2.42 | 4,933 | 543 | 4.84 | 0.35 |
| 2021-01-04 | 11.28 | 11.28 | 11.06 | 11.16 | 0.01 | 0.09 | 2,745 | 305 | 1.97 | 0.20 |
