步步高（002251）历史行情
以下为步步高近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.450 | 3.430 | 3.510 | 3.410 | -0.020 | -0.580% | 5,243.28万 | 1.81亿 | 2.359% |
| 2026-10-07 | 3.430 | 3.450 | 3.460 | 3.350 | 0.060 | 1.770% | 5,797.61万 | 1.98亿 | 2.609% |
| 2026-10-06 | 3.430 | 3.450 | 3.460 | 3.350 | 0.060 | 1.770% | 5,797.61万 | 1.98亿 | 2.609% |
| 2026-10-05 | 3.430 | 3.450 | 3.460 | 3.350 | 0.060 | 1.770% | 5,797.61万 | 1.98亿 | 2.609% |
| 2026-10-02 | 3.430 | 3.450 | 3.460 | 3.350 | 0.060 | 1.770% | 5,797.61万 | 1.98亿 | 2.609% |
| 2026-10-01 | 3.430 | 3.450 | 3.460 | 3.350 | 0.060 | 1.770% | 5,797.61万 | 1.98亿 | 2.609% |
| 2026-09-30 | 3.430 | 3.450 | 3.460 | 3.350 | 0.060 | 1.770% | 57.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.350 | 3.390 | 3.410 | 3.340 | 0.040 | 1.194% | 51.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.440 | 3.350 | 3.450 | 3.330 | -0.090 | -2.616% | 59.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.470 | 3.440 | 3.500 | 3.410 | -0.040 | -1.149% | 5,713.71万 | 1.97亿 | 2.571% |
| 2026-09-24 | 3.470 | 3.440 | 3.500 | 3.410 | -0.040 | -1.149% | 57.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.550 | 3.480 | 3.560 | 3.460 | -0.080 | -2.247% | 67.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.580 | 3.560 | 3.610 | 3.510 | -0.030 | -0.836% | 76.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.500 | 3.590 | 3.600 | 3.500 | 0.080 | 2.279% | 90.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.480 | 3.510 | 3.580 | 3.440 | 0.040 | 1.153% | 102.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.450 | 3.470 | 3.500 | 3.420 | -0.020 | -0.573% | 64.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.460 | 3.490 | 3.490 | 3.360 | 0.050 | 1.453% | 84.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.670 | 3.440 | 3.680 | 3.430 | -0.210 | -5.753% | 141.38万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.670 | 3.650 | 3.820 | 3.600 | -0.030 | -0.815% | 107.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.870 | 3.680 | 3.920 | 3.650 | -0.210 | -5.398% | 125.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.950 | 3.890 | 4.000 | 3.830 | -0.080 | -2.015% | 104.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.000 | 3.970 | 4.040 | 3.920 | -0.090 | -2.217% | 145.25万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.940 | 4.060 | 4.310 | 3.940 | 0.130 | 3.308% | 238.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.800 | 3.930 | 3.970 | 3.790 | 0.130 | 3.421% | 147.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.750 | 3.800 | 3.860 | 3.680 | 0.020 | 0.529% | 133.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.770 | 3.780 | 3.850 | 3.730 | 0.020 | 0.532% | 125.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.760 | 3.900 | 3.750 | -0.110 | -2.842% | 96.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.740 | 3.870 | 3.920 | 3.740 | 0.150 | 4.032% | 150.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.820 | 3.720 | 3.840 | 3.700 | -0.080 | -2.105% | 85.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.700 | 3.800 | 3.820 | 3.670 | 0.100 | 2.703% | 88.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.650 | 3.700 | 3.740 | 3.610 | 0.030 | 0.817% | 77.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.660 | 3.670 | 3.750 | 3.650 | -0.010 | -0.272% | 85.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.490 | 3.680 | 3.710 | 3.480 | 0.190 | 5.444% | 127.49万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.530 | 3.490 | 3.550 | 3.460 | -0.050 | -1.412% | 57.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.610 | 3.540 | 3.620 | 3.520 | -0.100 | -2.747% | 66.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.590 | 3.640 | 3.670 | 3.550 | 0.090 | 2.535% | 96.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.770 | 3.550 | 3.800 | 3.540 | -0.210 | -5.585% | 102.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.810 | 3.760 | 3.890 | 3.740 | -0.020 | -0.529% | 113.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.710 | 3.780 | 3.810 | 3.640 | 0.050 | 1.340% | 95.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.850 | 3.730 | 3.860 | 3.700 | -0.150 | -3.866% | 116.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.930 | 3.880 | 4.020 | 3.880 | -0.070 | -1.772% | 169.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.830 | 3.950 | 4.000 | 3.810 | 0.060 | 1.542% | 238.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.750 | 3.890 | 4.060 | 3.690 | 0.140 | 3.733% | 225.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.670 | 3.750 | 3.760 | 3.650 | 0.090 | 2.459% | 79.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.680 | 3.660 | 3.690 | 3.580 | -0.020 | -0.543% | 66.31万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.770 | 3.680 | 3.780 | 3.630 | -0.100 | -2.646% | 91.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.740 | 3.780 | 3.810 | 3.720 | 0.030 | 0.800% | 83.41万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.770 | 3.750 | 3.790 | 3.720 | 0.000 | 0.000% | 67.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.710 | 3.750 | 3.770 | 3.670 | 0.040 | 1.078% | 68.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.630 | 3.710 | 3.730 | 3.560 | 0.070 | 1.923% | 108.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.670 | 3.640 | 3.850 | 3.630 | -0.060 | -1.622% | 144.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.640 | 3.700 | 3.780 | 3.630 | 0.070 | 1.928% | 125.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.540 | 3.630 | 3.660 | 3.520 | 0.060 | 1.681% | 94.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.350 | 3.570 | 3.590 | 3.350 | 0.200 | 5.935% | 121.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.490 | 3.370 | 3.550 | 3.360 | -0.160 | -4.533% | 85.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.430 | 3.530 | 3.540 | 3.380 | 0.070 | 2.023% | 91.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.400 | 3.460 | 3.480 | 3.380 | 0.020 | 0.581% | 80.29万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.430 | 3.440 | 3.470 | 3.340 | -0.010 | -0.290% | 95.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.440 | 3.450 | 3.540 | 3.390 | 0.000 | 0.000% | 116.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.640 | 3.450 | 3.830 | 3.430 | -0.210 | -5.738% | 152.08万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.560 | 3.660 | 3.700 | 3.550 | 0.050 | 1.385% | 134.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.360 | 3.610 | 3.670 | 3.350 | 0.190 | 5.556% | 167.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.430 | 3.420 | 3.430 | 3.310 | 0.090 | 2.703% | 107.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.470 | 3.330 | 3.500 | 3.310 | -0.160 | -4.585% | 98.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.340 | 3.490 | 3.540 | 3.300 | 0.150 | 4.491% | 135.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.330 | 3.340 | 3.380 | 3.280 | -0.020 | -0.595% | 75.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.420 | 3.360 | 3.440 | 3.330 | -0.040 | -1.176% | 84.08万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.490 | 3.400 | 3.520 | 3.390 | -0.120 | -3.409% | 71.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.520 | 3.520 | 3.580 | 3.490 | -0.020 | -0.565% | 77.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.590 | 3.540 | 3.650 | 3.480 | -0.030 | -0.840% | 107.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.580 | 3.570 | 3.690 | 3.540 | -0.020 | -0.557% | 156.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.390 | 3.590 | 3.720 | 3.340 | 0.210 | 6.213% | 203.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.380 | 3.380 | 3.420 | 3.320 | -0.040 | -1.170% | 84.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.370 | 3.420 | 3.510 | 3.320 | 0.020 | 0.588% | 110.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.600 | 3.400 | 3.680 | 3.400 | -0.240 | -6.593% | 129.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.560 | 3.640 | 3.700 | 3.490 | 0.060 | 1.676% | 136.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.810 | 3.580 | 3.840 | 3.580 | -0.270 | -7.013% | 183.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.850 | 3.850 | 4.140 | 3.820 | 0.010 | 0.260% | 178.81万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.750 | 3.840 | 3.890 | 3.720 | 0.010 | 0.261% | 143.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.900 | 3.830 | 3.920 | 3.760 | -0.070 | -1.795% | 140.05万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.050 | 3.900 | 4.060 | 3.880 | -0.180 | -4.412% | 146.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.030 | 4.080 | 4.100 | 3.950 | 0.020 | 0.493% | 157.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.970 | 4.060 | 4.280 | 3.950 | 0.060 | 1.500% | 218.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.820 | 4.000 | 4.150 | 3.780 | 0.100 | 2.564% | 238.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.020 | 3.900 | 4.270 | 3.860 | -0.270 | -6.475% | 229.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.630 | 4.170 | 4.700 | 4.140 | -0.360 | -7.947% | 263.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.630 | 4.530 | 4.660 | 4.380 | -0.130 | -2.790% | 257.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.820 | 4.660 | 5.010 | 4.660 | -0.200 | -4.115% | 396.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.460 | 4.860 | 4.860 | 4.440 | 0.440 | 9.955% | 343.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.800 | 4.420 | 4.910 | 4.360 | -0.420 | -8.678% | 343.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.750 | 4.840 | 4.960 | 4.560 | -0.040 | -0.820% | 360.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.850 | 4.880 | 4.990 | 4.680 | -0.120 | -2.400% | 367.72万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.610 | 5.000 | 5.200 | 4.610 | 0.120 | 2.459% | 489.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.450 | 4.880 | 4.880 | 4.320 | 0.440 | 9.910% | 336.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.530 | 4.440 | 4.800 | 4.410 | -0.130 | -2.845% | 421.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.080 | 4.570 | 4.570 | 4.020 | 0.420 | 10.120% | 285.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.750 | 4.150 | 4.150 | 3.740 | 0.380 | 10.080% | 121.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.700 | 3.770 | 3.790 | 3.660 | 0.070 | 1.892% | 62.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.690 | 3.700 | 3.750 | 3.660 | 0.040 | 1.093% | 48.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.790 | 3.660 | 3.820 | 3.650 | -0.130 | -3.430% | 57.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.810 | 3.790 | 3.830 | 3.760 | -0.060 | -1.558% | 41.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.840 | 3.850 | 3.890 | 3.790 | 0.020 | 0.522% | 44.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.770 | 3.830 | 3.850 | 3.730 | 0.030 | 0.789% | 51.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.890 | 3.800 | 3.910 | 3.780 | -0.120 | -3.061% | 70.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.960 | 3.920 | 4.040 | 3.840 | -0.060 | -1.508% | 110.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.010 | 3.980 | 4.030 | 3.930 | -0.030 | -0.748% | 59.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.100 | 4.010 | 4.100 | 4.000 | -0.090 | -2.195% | 62.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.130 | 4.100 | 4.130 | 4.060 | -0.020 | -0.485% | 52.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.080 | 4.120 | 4.140 | 4.080 | 0.030 | 0.733% | 44.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.160 | 4.090 | 4.180 | 4.080 | -0.070 | -1.683% | 56.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.150 | 4.160 | 4.200 | 4.140 | 0.010 | 0.241% | 45.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.140 | 4.150 | 4.190 | 4.110 | 0.010 | 0.242% | 46.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.060 | 4.140 | 4.170 | 4.060 | 0.060 | 1.471% | 54.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.150 | 4.080 | 4.160 | 4.050 | -0.090 | -2.158% | 51.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.060 | 4.170 | 4.190 | 4.000 | 0.080 | 1.956% | 70.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.160 | 4.090 | 4.190 | 4.080 | -0.100 | -2.387% | 62.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.240 | 4.190 | 4.280 | 4.160 | -0.010 | -0.238% | 77.53万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.230 | 4.200 | 4.240 | 4.160 | -0.050 | -1.176% | 44.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.270 | 4.250 | 4.340 | 4.200 | -0.020 | -0.468% | 62.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.280 | 4.270 | 4.300 | 4.220 | -0.040 | -0.928% | 55.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.260 | 4.310 | 4.390 | 4.220 | 0.080 | 1.891% | 103.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.200 | 4.230 | 4.250 | 4.180 | 0.020 | 0.475% | 38.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.240 | 4.210 | 4.250 | 4.190 | -0.020 | -0.473% | 26.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.200 | 4.230 | 4.240 | 4.170 | 0.040 | 0.955% | 43.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.150 | 4.190 | 4.200 | 4.130 | 0.020 | 0.480% | 28.35万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.160 | 4.170 | 4.230 | 4.160 | 0.000 | 0.000% | 29.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.240 | 4.150 | 4.260 | 4.130 | 0.000 | 0.000% | 43.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.220 | 4.280 | 4.290 | 4.220 | 0.000 | 0.000% | 41.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.100 | 4.170 | 4.180 | 4.080 | 0.000 | 0.000% | 36.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.240 | 4.100 | 4.240 | 4.090 | 0.000 | 0.000% | 32.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.280 | 4.210 | 4.300 | 4.200 | 0.000 | 0.000% | 32.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.320 | 4.290 | 4.340 | 4.250 | 0.000 | 0.000% | 30.19万 | 0.00亿 | 0.000% |