*ST步森（002569）历史行情

以下为*ST步森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
2026-10-13	10.920	11.110	11.200	10.590	0.030	0.270%	0.85万	0.09亿	0.600%
2026-10-12	11.200	11.080	11.360	10.960	-0.080	-0.720%	0.62万	0.07亿	0.440%
2026-10-09	11.610	11.160	11.610	11.020	-0.440	-3.790%	1.39万	0.16亿	1.000%
2026-10-08	11.930	11.600	12.090	11.600	-0.460	-3.810%	1.43万	0.17亿	1.020%
2026-10-07	11.990	12.060	12.490	11.900	0.060	0.500%	218.07万	0.27亿	1.558%
2026-10-06	11.990	12.060	12.490	11.900	0.060	0.500%	218.07万	0.27亿	1.558%
2026-10-05	11.990	12.060	12.490	11.900	0.060	0.500%	218.07万	0.27亿	1.558%
2026-10-02	11.990	12.060	12.490	11.900	0.060	0.500%	218.07万	0.27亿	1.558%
2026-10-01	11.990	12.060	12.490	11.900	0.060	0.500%	218.07万	0.27亿	1.558%
2026-09-30	11.990	12.060	12.490	11.900	0.060	0.500%	2.18万	0.27亿	1.560%
2026-09-29	11.520	12.000	12.060	11.500	0.410	3.540%	2.38万	0.28亿	1.700%
2026-09-28	11.350	11.590	11.780	11.340	0.160	1.400%	1.99万	0.23亿	1.420%
2026-09-27	11.600	11.430	11.700	11.330	-0.170	-1.466%	136.87万	0.16亿	0.978%
2026-09-24	11.600	11.430	11.700	11.330	-0.170	-1.470%	1.37万	0.16亿	0.980%
2026-09-23	11.500	11.600	11.730	11.300	0.140	1.220%	1.48万	0.17亿	1.060%
2026-09-22	11.790	11.460	11.800	11.240	-0.140	-1.210%	2.00万	0.23亿	1.430%
2026-09-21	11.300	11.600	11.660	11.150	0.270	2.380%	2.13万	0.24亿	1.520%
2026-09-18	11.050	11.330	11.340	10.810	0.290	2.630%	3.61万	0.40亿	2.580%
2026-09-17	10.090	11.040	11.040	10.090	1.000	9.960%	4.42万	0.48亿	3.150%
2026-09-16	9.940	10.040	10.140	9.790	0.070	0.700%	1.44万	0.14亿	1.030%
2026-09-15	9.940	9.970	10.570	9.750	0.070	0.710%	1.96万	0.20亿	1.400%
2026-09-14	10.240	9.900	10.300	9.850	-0.210	-2.080%	1.31万	0.13亿	0.940%
2026-09-11	10.370	10.110	10.450	9.980	-0.200	-1.940%	1.29万	0.13亿	0.920%
2026-09-10	10.600	10.310	10.600	10.290	-0.300	-2.830%	1.42万	0.15亿	1.010%
2026-09-09	10.700	10.610	10.890	10.600	-0.230	-2.120%	0.75万	0.08亿	0.530%
2026-09-08	11.000	10.840	11.100	10.780	-0.320	-2.870%	1.37万	0.15亿	0.980%
2026-09-07	11.230	11.160	11.300	11.030	-0.060	-0.530%	1.13万	0.13亿	0.810%
2026-09-04	11.040	11.220	11.470	11.040	0.080	0.720%	1.62万	0.18亿	1.160%
2026-09-03	10.860	11.140	11.490	10.600	0.340	3.150%	2.65万	0.29亿	1.890%
2026-09-02	11.050	10.800	11.050	10.710	-0.270	-2.440%	1.62万	0.18亿	1.160%
2026-09-01	11.040	11.070	11.180	11.000	0.010	0.090%	0.75万	0.08亿	0.540%
2026-08-31	11.270	11.060	11.270	11.010	-0.220	-1.950%	0.83万	0.09亿	0.600%
2026-08-28	11.280	11.280	11.430	11.170	0.010	0.090%	1.03万	0.12亿	0.740%
2026-08-27	11.250	11.270	11.270	11.070	0.030	0.270%	1.06万	0.12亿	0.760%
2026-08-26	11.250	11.240	11.360	11.150	-0.010	-0.090%	0.72万	0.08亿	0.520%
2026-08-25	10.980	11.250	11.500	10.700	0.080	0.720%	1.18万	0.13亿	0.840%
2026-08-24	12.400	11.170	12.400	11.130	-1.200	-9.700%	4.52万	0.52亿	3.220%
2026-08-21	12.100	12.370	12.430	11.850	0.240	1.980%	1.11万	0.14亿	0.800%
2026-08-20	12.350	12.130	12.350	12.020	-0.140	-1.140%	1.29万	0.16亿	0.920%
2026-08-19	12.270	12.270	12.590	12.100	-0.010	-0.080%	1.12万	0.14亿	0.800%
2026-08-18	12.250	12.280	12.460	12.210	-0.170	-1.370%	0.40万	0.05亿	0.290%
2026-08-17	12.640	12.450	12.640	12.130	-0.120	-0.950%	0.96万	0.12亿	0.680%
2026-08-14	12.780	12.570	12.820	12.500	-0.260	-2.030%	0.94万	0.12亿	0.670%
2026-08-13	12.640	12.830	13.160	12.560	0.190	1.500%	1.98万	0.26亿	1.410%
2026-08-12	12.590	12.640	12.880	12.500	-0.010	-0.080%	1.02万	0.13亿	0.730%
2026-08-11	12.640	12.650	12.780	12.400	0.000	0.000%	1.33万	0.17亿	0.950%
2026-08-10	12.950	12.650	12.950	12.550	-0.400	-3.070%	1.73万	0.22亿	1.230%
2026-08-07	13.280	13.050	13.750	12.970	-0.330	-2.470%	1.90万	0.25亿	1.360%
2026-08-06	12.700	13.380	13.490	12.540	0.680	5.350%	2.53万	0.33亿	1.800%
2026-08-05	12.880	12.700	12.880	12.600	0.040	0.320%	0.95万	0.12亿	0.680%
2026-08-04	12.630	12.660	12.880	12.600	0.060	0.480%	0.85万	0.11亿	0.610%
2026-08-03	12.600	12.600	12.750	12.310	-0.240	-1.870%	3.05万	0.38亿	2.180%
2026-07-31	11.530	12.840	12.870	11.530	0.030	0.230%	6.04万	0.72亿	4.320%
2026-07-30	12.810	12.810	12.810	12.810	-1.420	-9.980%	0.56万	0.07亿	0.400%
2026-07-29	14.360	14.230	14.360	14.010	-0.060	-0.420%	0.67万	0.09亿	0.480%
2026-07-28	14.180	14.290	14.400	13.960	0.130	0.920%	0.90万	0.13亿	0.650%
2026-07-27	13.850	14.160	14.330	13.820	0.160	1.140%	0.94万	0.13亿	0.670%
2026-07-24	12.960	14.000	14.110	12.930	0.910	6.950%	1.34万	0.18亿	0.950%
2026-07-23	12.680	13.090	13.290	12.680	0.420	3.310%	0.90万	0.12亿	0.640%
2026-07-22	12.930	12.670	12.980	12.400	-0.260	-2.010%	0.92万	0.12亿	0.650%
2026-07-21	13.120	12.930	13.300	12.200	-0.170	-1.300%	1.44万	0.18亿	1.030%
2026-07-20	13.670	13.100	13.900	12.800	-0.460	-3.390%	1.31万	0.17亿	0.940%
2026-07-17	14.220	13.560	14.290	13.500	-0.630	-4.440%	1.31万	0.18亿	0.930%
2026-07-16	14.200	14.190	14.390	14.110	-0.130	-0.910%	0.57万	0.08亿	0.410%
2026-07-15	14.200	14.320	14.720	13.790	0.130	0.920%	1.10万	0.16亿	0.790%
2026-07-14	14.020	14.190	14.250	13.750	0.140	1.000%	1.28万	0.18亿	0.910%
2026-07-13	14.270	14.050	14.740	14.050	-0.470	-3.240%	1.18万	0.17亿	0.840%
2026-07-10	14.570	14.520	14.690	14.210	0.070	0.480%	1.03万	0.15亿	0.740%
2026-07-09	14.600	14.450	14.980	14.250	-0.220	-1.500%	1.12万	0.16亿	0.800%
2026-07-08	15.060	14.670	15.100	14.540	-0.360	-2.400%	1.16万	0.17亿	0.830%
2026-07-07	15.280	15.030	15.480	14.830	-0.170	-1.120%	1.77万	0.27亿	1.270%
2026-07-06	16.460	15.200	16.470	15.140	-1.010	-6.230%	2.68万	0.41亿	1.910%
2026-07-03	15.890	16.210	16.230	15.100	0.690	4.450%	4.45万	0.70亿	3.180%
2026-07-02	15.520	15.520	15.520	15.520	0.740	5.010%	0.63万	0.10亿	0.450%
2026-07-01	14.780	14.780	14.780	14.320	0.700	4.970%	0.56万	0.08亿	0.400%
2026-06-30	13.480	14.080	14.080	13.410	0.670	5.000%	1.41万	0.20亿	1.010%
2026-06-29	14.080	13.410	14.160	13.390	-0.680	-4.830%	2.39万	0.32亿	1.710%
2026-06-26	14.460	14.090	14.460	13.790	-0.370	-2.560%	2.78万	0.39亿	1.980%
2026-06-25	15.200	14.460	15.200	14.380	-0.660	-4.370%	1.67万	0.24亿	1.190%
2026-06-24	15.090	15.120	15.300	14.690	0.000	0.000%	1.08万	0.16亿	0.770%
2026-06-23	15.650	15.120	15.650	14.900	-0.560	-3.570%	2.63万	0.40亿	1.880%
2026-06-22	16.420	15.680	16.420	15.680	-0.800	-4.850%	2.22万	0.35亿	1.580%
2026-06-18	16.000	16.480	16.490	15.900	0.470	2.940%	1.70万	0.28亿	1.210%
2026-06-17	16.200	16.010	16.260	15.810	-0.200	-1.230%	2.29万	0.37亿	1.640%
2026-06-16	16.660	16.210	16.840	16.170	-0.440	-2.640%	1.77万	0.29亿	1.260%
2026-06-15	16.390	16.650	16.750	16.100	0.210	1.280%	2.08万	0.34亿	1.490%
2026-06-12	16.000	16.440	16.580	15.610	0.650	4.120%	2.92万	0.47亿	2.090%
2026-06-11	15.700	15.790	15.870	15.500	-0.070	-0.440%	1.07万	0.17亿	0.760%
2026-06-10	15.980	15.860	16.500	15.740	-0.120	-0.750%	2.01万	0.32亿	1.440%
2026-06-09	16.150	15.980	16.150	15.380	0.340	2.170%	2.14万	0.34亿	1.530%
2026-06-08	15.700	15.640	16.020	15.300	-0.240	-1.510%	2.01万	0.31亿	1.440%
2026-06-05	15.720	15.880	16.060	15.420	0.070	0.440%	1.47万	0.23亿	1.050%
2026-06-04	15.720	15.810	16.070	15.720	-0.200	-1.250%	1.44万	0.23亿	1.030%
2026-06-03	15.970	16.010	16.210	15.600	-0.080	-0.500%	1.81万	0.29亿	1.290%
2026-06-02	16.500	16.090	16.650	15.900	-0.060	-0.370%	2.30万	0.37亿	1.640%
2026-06-01	16.000	16.150	16.250	15.690	0.290	1.830%	2.00万	0.32亿	1.430%
2026-05-29	16.520	15.860	16.860	15.590	-0.540	-3.290%	3.33万	0.53亿	2.380%
2026-05-28	16.480	16.400	16.780	16.200	-0.270	-1.620%	2.27万	0.37亿	1.620%
2026-05-27	17.290	16.670	17.720	16.520	-0.210	-1.240%	4.01万	0.69亿	2.860%
2026-05-26	16.010	16.880	16.880	16.010	0.800	4.980%	1.97万	0.33亿	1.410%
2026-05-25	15.910	16.080	16.490	15.910	-0.060	-0.370%	2.65万	0.43亿	1.890%
2026-05-22	15.970	16.140	16.440	15.650	0.480	3.070%	3.62万	0.58亿	2.590%
2026-05-21	15.730	15.660	16.530	15.370	-0.290	-1.820%	3.54万	0.57亿	2.530%
2026-05-20	16.320	15.950	16.500	15.650	-0.370	-2.270%	2.36万	0.37亿	1.680%
2026-05-19	16.900	16.320	16.900	16.150	-0.330	-1.980%	3.10万	0.51亿	2.210%
2026-05-18	16.760	16.650	17.020	16.100	-0.110	-0.660%	3.56万	0.59亿	2.540%
2026-05-15	17.900	16.760	18.020	16.760	-0.880	-4.990%	5.98万	1.03亿	4.270%
2026-05-14	18.100	17.640	18.120	17.400	0.380	2.200%	8.80万	1.57亿	6.290%
2026-05-13	16.510	17.260	17.260	16.290	0.820	4.990%	2.50万	0.42亿	1.790%
2026-05-12	15.870	16.440	16.660	15.870	0.570	3.590%	6.73万	1.10亿	4.810%
2026-05-11	15.500	15.870	15.870	15.210	0.760	5.030%	4.44万	0.70亿	3.170%
2026-05-08	14.470	15.110	15.110	14.440	0.720	5.000%	4.41万	0.66亿	3.150%
2026-05-07	14.370	14.390	14.580	14.160	0.150	1.050%	2.79万	0.40亿	1.990%
2026-05-06	14.410	14.240	14.700	14.040	-0.170	-1.180%	4.65万	0.67亿	3.320%
2026-04-30	14.500	14.410	14.700	14.160	0.210	1.480%	4.14万	0.60亿	2.960%
2026-04-29	14.710	14.200	14.710	14.060	0.190	1.360%	9.76万	1.41亿	6.970%
2026-04-28	13.900	14.010	14.010	13.810	0.670	5.020%	1.21万	0.17亿	0.860%
2026-04-27	12.600	13.340	13.340	12.550	0.640	5.040%	3.02万	0.39亿	2.160%
2026-04-24	12.840	12.700	13.240	12.590	-0.090	-0.700%	2.25万	0.29亿	1.610%
2026-04-23	13.300	12.790	13.400	12.740	-0.570	-4.270%	3.67万	0.48亿	2.620%
2026-04-22	13.740	13.360	13.850	13.250	-0.380	-2.770%	2.32万	0.31亿	1.650%
2026-04-21	13.780	13.740	14.020	13.560	-0.150	-1.080%	1.99万	0.27亿	1.420%
2026-04-20	13.750	13.890	14.270	13.750	0.040	0.290%	3.16万	0.44亿	2.260%
2026-04-17	13.600	13.850	14.110	13.400	0.240	1.760%	1.94万	0.27亿	1.390%
2026-04-16	13.500	13.610	13.780	13.360	0.440	3.340%	3.47万	0.47亿	2.480%
2026-04-15	12.750	13.170	13.170	12.710	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-14	12.530	12.540	13.100	12.530	-0.650	-4.928%	4.92万	0.00亿	0.000%
2026-04-13	13.480	13.190	13.480	13.050	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-10	13.870	13.740	14.120	13.480	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-09	14.000	13.850	14.000	13.300	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-08	14.260	13.980	14.500	13.820	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-07	14.200	14.120	14.260	14.000	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-03	14.300	14.150	14.400	13.860	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-02	14.390	14.300	14.740	14.210	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-01	14.900	14.910	15.400	14.670	0.000	0.000%	1.74万	0.00亿	0.000%