步步高(002251)股票信息
| 股票代码 | 002251 |
| 股票名称 | 步步高 |
| 最新价/元 | 5.12 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.58 |
| 买入/元 | 5.12 |
| 卖出/元 | 5.13 |
| 昨收/元 | 5.31 |
| 今开/元 | 5.32 |
| 最高/元 | 5.35 |
| 最低/元 | 5.10 |
| 成交量/手 | 2122598.47 |
| 成交额/万 | 109998.44 |
| 股净值/元 | 11.38 |
| 市净率 | 1.72 |
| 总市值/万 | 1376614.24 |
| 流通值/万 | 774852.12 |
| 换手率/% | 14.03 |
| 入市日期 | 2008-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
步步高(002251)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 5.32 | 5.12 | -0.19 | -3.58 | 2122598.47 | 109998.44 | 14.03 |
| 2025-07-24 | 4.81 | 5.31 | 0.48 | 9.94 | 2170240.58 | 110669.95 | 14.34 |
| 2025-07-23 | 4.81 | 4.83 | 0.01 | 0.21 | 568412.93 | 27594.43 | 3.76 |
| 2025-07-22 | 4.86 | 4.82 | -0.06 | -1.23 | 538609.57 | 25948.91 | 3.56 |
| 2025-07-21 | 4.85 | 4.88 | -0.02 | -0.41 | 525039.04 | 25537.28 | 3.47 |
| 2025-07-18 | 4.96 | 4.90 | -0.09 | -1.80 | 747020.06 | 36617.83 | 4.94 |
| 2025-07-17 | 4.97 | 4.99 | 0.05 | 1.01 | 1399889.43 | 70765.24 | 9.25 |
| 2025-07-16 | 4.87 | 4.94 | 0.05 | 1.02 | 586884.03 | 28952.80 | 3.88 |
| 2025-07-15 | 4.99 | 4.89 | -0.09 | -1.81 | 480021.35 | 23511.01 | 3.17 |
| 2025-07-14 | 5.03 | 4.98 | -0.09 | -1.78 | 552108.25 | 27548.74 | 3.65 |
| 2025-07-11 | 5.10 | 5.07 | 0.01 | 0.20 | 756410.41 | 38396.66 | 5.00 |
| 2025-07-10 | 5.03 | 5.06 | 0.00 | 0.00 | 670849.52 | 34063.36 | 4.43 |
| 2025-07-09 | 5.05 | 5.06 | -0.01 | -0.20 | 683387.69 | 34602.67 | 4.52 |
| 2025-07-08 | 5.02 | 5.07 | 0.05 | 1.00 | 643802.65 | 32738.74 | 4.25 |
| 2025-07-07 | 4.95 | 5.02 | 0.05 | 1.01 | 555611.07 | 27806.02 | 3.67 |
| 2025-07-04 | 5.05 | 4.97 | -0.08 | -1.58 | 662796.41 | 32946.30 | 4.38 |
| 2025-07-03 | 4.89 | 5.05 | 0.13 | 2.64 | 1201246.26 | 60561.64 | 7.94 |
| 2025-07-02 | 4.90 | 4.92 | 0.03 | 0.61 | 646368.63 | 31768.63 | 4.27 |
| 2025-07-01 | 4.86 | 4.89 | 0.02 | 0.41 | 390534.12 | 19036.75 | 2.58 |
| 2025-06-30 | 4.84 | 4.87 | 0.04 | 0.83 | 378804.59 | 18398.54 | 2.50 |
| 2025-06-27 | 4.82 | 4.83 | -0.01 | -0.21 | 455917.43 | 22038.10 | 3.01 |
| 2025-06-26 | 4.82 | 4.84 | -0.04 | -0.82 | 823529.63 | 39876.76 | 5.44 |
| 2025-06-25 | 4.97 | 4.88 | 0.02 | 0.41 | 1093632.20 | 53913.95 | 7.23 |
| 2025-06-24 | 4.75 | 4.86 | 0.10 | 2.10 | 474329.44 | 22956.27 | 3.13 |
| 2025-06-23 | 4.66 | 4.76 | 0.03 | 0.63 | 412620.54 | 19523.75 | 2.73 |
| 2025-06-20 | 4.76 | 4.73 | -0.03 | -0.63 | 403297.34 | 19211.27 | 2.66 |
| 2025-06-19 | 4.89 | 4.76 | -0.15 | -3.06 | 519562.61 | 25018.38 | 3.43 |
| 2025-06-18 | 4.93 | 4.91 | -0.05 | -1.01 | 483792.34 | 23660.27 | 3.20 |
| 2025-06-17 | 4.97 | 4.96 | -0.03 | -0.60 | 402439.86 | 19989.80 | 2.66 |
| 2025-06-16 | 4.92 | 4.99 | 0.02 | 0.40 | 475509.45 | 23650.08 | 3.14 |
| 2025-06-13 | 5.13 | 4.97 | -0.19 | -3.68 | 868895.63 | 43652.14 | 5.74 |
| 2025-06-12 | 5.20 | 5.16 | -0.08 | -1.53 | 696196.00 | 35933.04 | 4.60 |
| 2025-06-11 | 5.25 | 5.24 | -0.03 | -0.57 | 876791.69 | 46313.87 | 5.79 |
| 2025-06-10 | 5.25 | 5.27 | 0.02 | 0.38 | 1085961.24 | 56519.40 | 7.18 |
| 2025-06-09 | 5.23 | 5.25 | 0.02 | 0.38 | 562603.20 | 29607.09 | 3.72 |
| 2025-06-06 | 5.26 | 5.23 | -0.06 | -1.13 | 599620.14 | 31441.52 | 3.96 |
| 2025-06-05 | 5.41 | 5.29 | -0.15 | -2.76 | 1008366.58 | 53624.57 | 6.66 |
| 2025-06-04 | 5.36 | 5.44 | 0.08 | 1.49 | 907833.68 | 48869.56 | 6.00 |
| 2025-06-03 | 5.30 | 5.36 | -0.03 | -0.56 | 729267.63 | 39061.97 | 4.82 |
| 2025-05-30 | 5.63 | 5.39 | -0.36 | -6.26 | 1436655.76 | 78935.10 | 9.49 |
| 2025-05-29 | 5.65 | 5.75 | 0.03 | 0.52 | 1833710.54 | 106090.17 | 12.12 |
| 2025-05-28 | 5.52 | 5.72 | 0.20 | 3.62 | 1628545.39 | 92212.54 | 10.76 |
| 2025-05-27 | 5.55 | 5.52 | 0.00 | 0.00 | 743779.54 | 41262.90 | 4.91 |
| 2025-05-26 | 5.52 | 5.52 | -0.05 | -0.90 | 784365.93 | 43038.81 | 5.18 |
| 2025-05-23 | 5.49 | 5.57 | 0.03 | 0.54 | 1068357.17 | 58889.92 | 7.06 |
| 2025-05-22 | 5.70 | 5.54 | -0.15 | -2.64 | 1292928.21 | 73027.05 | 8.54 |
| 2025-05-21 | 5.92 | 5.69 | -0.35 | -5.80 | 1695029.56 | 98135.59 | 11.20 |
| 2025-05-20 | 6.00 | 6.04 | -0.02 | -0.33 | 2304274.54 | 139095.52 | 15.23 |
| 2025-05-19 | 5.72 | 6.06 | 0.26 | 4.48 | 2763533.41 | 167600.40 | 18.26 |
| 2025-05-16 | 5.62 | 5.80 | 0.04 | 0.69 | 2344722.23 | 133261.90 | 15.49 |
| 2025-05-15 | 5.44 | 5.76 | 0.26 | 4.73 | 2785082.53 | 159852.06 | 18.40 |
| 2025-05-14 | 5.40 | 5.50 | 0.05 | 0.92 | 1473782.38 | 80701.79 | 9.74 |
| 2025-05-13 | 5.58 | 5.45 | -0.12 | -2.15 | 1515298.62 | 83881.18 | 10.01 |
| 2025-05-12 | 5.58 | 5.57 | -0.06 | -1.07 | 1465587.66 | 81478.56 | 9.68 |
| 2025-05-09 | 5.80 | 5.63 | -0.31 | -5.22 | 1784944.85 | 101938.85 | 11.79 |
| 2025-05-08 | 5.72 | 5.94 | 0.09 | 1.54 | 2549222.24 | 150726.36 | 16.84 |
| 2025-05-07 | 5.80 | 5.85 | 0.11 | 1.92 | 2333856.31 | 135509.79 | 15.42 |
| 2025-05-06 | 5.80 | 5.74 | -0.46 | -7.42 | 2741989.76 | 158775.25 | 18.12 |
| 2025-04-30 | 6.50 | 6.20 | -0.69 | -10.02 | 3003660.17 | 190826.74 | 19.85 |
| 2025-04-29 | 6.52 | 6.89 | 0.14 | 2.07 | 4719189.14 | 317356.08 | 31.18 |
| 2025-04-28 | 7.51 | 6.75 | -0.61 | -8.29 | 3381753.17 | 230373.94 | 22.35 |
| 2025-04-25 | 6.73 | 7.36 | 0.67 | 10.02 | 3779492.30 | 266616.09 | 24.97 |
| 2025-04-24 | 6.31 | 6.69 | 0.61 | 10.03 | 3673957.65 | 233667.79 | 24.28 |
| 2025-04-23 | 6.08 | 6.08 | 0.55 | 9.95 | 3861422.34 | 233373.60 | 25.52 |
| 2025-04-22 | 5.53 | 5.53 | 0.50 | 9.94 | 66206.37 | 3661.21 | 0.44 |
| 2025-04-21 | 5.03 | 5.03 | 0.46 | 10.07 | 677272.37 | 33976.77 | 4.48 |
| 2025-04-17 | 4.46 | 4.57 | 0.22 | 5.06 | 501312.42 | 22827.88 | 3.31 |
| 2025-04-16 | 4.29 | 4.35 | 0.05 | 1.16 | 340550.62 | 14687.69 | 2.25 |
| 2025-04-15 | 4.30 | 4.30 | 0.00 | 0.00 | 280016.69 | 11993.47 | 1.85 |
| 2025-04-14 | 4.21 | 4.30 | 0.06 | 1.42 | 335300.82 | 14333.93 | 2.22 |
| 2025-04-11 | 4.17 | 4.24 | 0.08 | 1.92 | 428155.53 | 17980.76 | 2.83 |
| 2025-04-10 | 3.96 | 4.16 | 0.20 | 5.05 | 338460.16 | 13796.58 | 2.24 |
| 2025-04-09 | 3.83 | 3.96 | 0.13 | 3.39 | 417979.36 | 15994.20 | 2.76 |
| 2025-04-08 | 3.65 | 3.83 | -0.01 | -0.26 | 415695.04 | 15681.56 | 2.75 |
| 2025-04-07 | 3.84 | 3.84 | -0.20 | -4.95 | 210570.89 | 8099.45 | 1.39 |
| 2025-04-03 | 3.91 | 4.04 | 0.10 | 2.54 | 240861.14 | 9663.09 | 1.59 |
| 2025-04-02 | 3.90 | 3.94 | 0.02 | 0.51 | 175527.44 | 6903.77 | 1.16 |
| 2025-04-01 | 3.97 | 3.92 | -0.05 | -1.26 | 239779.08 | 9462.51 | 1.58 |
| 2025-03-31 | 3.98 | 3.97 | 0.00 | 0.00 | 267010.35 | 10604.59 | 1.76 |
| 2025-03-28 | 4.14 | 3.97 | -0.21 | -5.02 | 493835.48 | 19790.56 | 3.26 |
| 2025-03-27 | 4.31 | 4.18 | -0.12 | -2.79 | 438393.16 | 18586.30 | 2.90 |
| 2025-03-26 | 4.31 | 4.30 | 0.00 | 0.00 | 290594.33 | 12438.00 | 1.92 |
| 2025-03-25 | 4.14 | 4.30 | 0.16 | 3.87 | 398635.58 | 17060.96 | 2.63 |
| 2025-03-24 | 4.29 | 4.14 | -0.17 | -3.94 | 343540.47 | 14344.37 | 2.27 |
| 2025-03-21 | 4.32 | 4.31 | 0.01 | 0.23 | 278059.89 | 12017.83 | 1.84 |
| 2025-03-20 | 4.37 | 4.30 | -0.08 | -1.83 | 321984.17 | 13900.83 | 2.13 |
| 2025-03-19 | 4.42 | 4.38 | -0.04 | -0.91 | 233981.16 | 10255.83 | 1.55 |
| 2025-03-18 | 4.35 | 4.42 | 0.05 | 1.14 | 302642.08 | 13368.03 | 2.00 |
| 2025-03-17 | 4.40 | 4.37 | 0.04 | 0.92 | 273320.95 | 11931.58 | 1.81 |
| 2025-03-14 | 4.26 | 4.33 | 0.05 | 1.17 | 364029.24 | 15936.43 | 2.41 |
| 2025-03-13 | 4.33 | 4.28 | -0.06 | -1.38 | 263179.69 | 11295.25 | 1.74 |
| 2025-03-12 | 4.15 | 4.34 | 0.20 | 4.83 | 407842.13 | 17318.03 | 2.69 |
| 2025-03-11 | 4.11 | 4.14 | 0.00 | 0.00 | 140989.87 | 5819.99 | 0.93 |
| 2025-03-10 | 4.10 | 4.14 | 0.04 | 0.98 | 155673.60 | 6393.77 | 1.03 |
| 2025-03-07 | 4.12 | 4.10 | -0.03 | -0.73 | 201848.63 | 8267.91 | 1.33 |
| 2025-03-06 | 4.17 | 4.13 | -0.04 | -0.96 | 242805.21 | 10088.83 | 1.60 |
| 2025-03-05 | 4.21 | 4.17 | -0.01 | -0.24 | 151993.21 | 6347.73 | 1.00 |
| 2025-03-04 | 4.11 | 4.18 | 0.06 | 1.46 | 212621.51 | 8864.59 | 1.40 |
| 2025-03-03 | 4.08 | 4.12 | 0.04 | 0.98 | 157966.17 | 6473.23 | 1.04 |
| 2025-02-28 | 4.13 | 4.08 | -0.05 | -1.21 | 218105.66 | 8946.12 | 1.44 |
日K线
周K线
月K线
