步科股份 sh.688160
141.45
-0.39%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 140.58 | 145.00 | 136.77 | 141.45 | -0.39% | 6.16 | 4.85% |
| 2026-05-22 | 137.67 | 144.32 | 134.40 | 142.00 | +2.39% | 7.75 | 6.09% |
| 2026-05-21 | 128.96 | 147.45 | 127.00 | 138.69 | +7.59% | 10.63 | 8.55% |
| 2026-05-20 | 131.00 | 131.50 | 127.77 | 128.90 | -3.59% | 5.03 | 4.29% |
| 2026-05-19 | 132.00 | 138.00 | 131.52 | 133.70 | +3.85% | 6.96 | 5.71% |
| 2026-05-18 | 125.51 | 132.96 | 125.44 | 128.74 | +0.58% | 6.81 | 5.79% |
| 2026-05-15 | 118.24 | 133.66 | 117.20 | 128.00 | +8.69% | 7.52 | 6.59% |
| 2026-05-14 | 123.27 | 126.00 | 118.01 | 118.07 | -3.14% | 4.06 | 3.65% |
| 2026-05-13 | 121.11 | 122.77 | 117.88 | 121.90 | -1.38% | 3.51 | 3.21% |
| 2026-05-12 | 122.90 | 128.75 | 122.03 | 123.60 | +2.28% | 5.55 | 4.89% |
| 2026-05-11 | 121.50 | 122.28 | 117.60 | 120.85 | -1.19% | 4.60 | 4.20% |
| 2026-05-08 | 117.20 | 126.88 | 116.18 | 122.31 | +4.72% | 6.74 | 6.07% |
| 2026-05-07 | 110.85 | 117.90 | 109.01 | 116.80 | +5.89% | 4.53 | 4.34% |
| 2026-05-06 | 107.75 | 111.70 | 107.75 | 110.30 | +2.68% | 2.50 | 2.50% |
| 2026-04-30 | 101.93 | 108.98 | 101.93 | 107.42 | +4.70% | 2.50 | 2.57% |
| 2026-04-29 | 100.90 | 103.75 | 100.23 | 102.60 | +1.18% | 1.64 | 1.76% |
| 2026-04-28 | 106.00 | 106.00 | 100.88 | 101.40 | -5.46% | 2.36 | 2.54% |
| 2026-04-27 | 104.20 | 108.83 | 103.89 | 107.26 | +2.37% | 2.18 | 2.24% |
| 2026-04-24 | 104.83 | 106.32 | 103.50 | 104.78 | -0.21% | 1.62 | 1.70% |
| 2026-04-23 | 109.55 | 109.55 | 103.32 | 105.00 | -4.15% | 2.44 | 2.55% |