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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 97.49 | 97.49 | 92.80 | 95.47 | -2.17% | 2.02 | 2.54% |
| 2025-08-19 | 95.60 | 99.83 | 93.12 | 97.59 | +2.47% | 2.69 | 3.31% |
| 2025-08-18 | 93.70 | 96.67 | 93.70 | 95.24 | +1.81% | 1.83 | 2.28% |
| 2025-08-15 | 92.80 | 94.11 | 91.52 | 93.55 | +0.59% | 1.80 | 2.31% |
| 2025-08-14 | 95.84 | 96.40 | 91.67 | 93.00 | -2.22% | 1.18 | 1.50% |
| 2025-08-13 | 93.94 | 95.80 | 93.24 | 95.11 | +1.28% | 1.03 | 1.29% |
| 2025-08-12 | 93.40 | 94.71 | 92.12 | 93.91 | +0.16% | 0.90 | 1.15% |
| 2025-08-11 | 94.00 | 95.28 | 93.05 | 93.76 | -0.57% | 1.51 | 1.92% |
| 2025-08-08 | 97.44 | 97.44 | 94.00 | 94.30 | -3.75% | 1.13 | 1.41% |
| 2025-08-07 | 100.50 | 100.50 | 97.12 | 97.97 | -2.52% | 1.34 | 1.63% |
| 2025-08-06 | 97.51 | 101.95 | 95.61 | 100.50 | +4.18% | 2.33 | 2.80% |
| 2025-08-05 | 98.00 | 98.85 | 95.58 | 96.47 | -2.41% | 1.45 | 1.78% |
| 2025-08-04 | 92.72 | 99.31 | 92.48 | 98.85 | +5.61% | 1.45 | 1.78% |
| 2025-08-01 | 94.78 | 96.06 | 92.66 | 93.60 | -1.68% | 1.09 | 1.38% |
| 2025-07-31 | 93.76 | 98.60 | 93.76 | 95.20 | +1.06% | 1.20 | 1.48% |
| 2025-07-30 | 97.21 | 97.21 | 93.55 | 94.20 | -2.69% | 1.15 | 1.44% |
| 2025-07-29 | 97.00 | 98.61 | 96.10 | 96.80 | -0.41% | 1.14 | 1.39% |
| 2025-07-28 | 100.00 | 101.13 | 96.55 | 97.20 | -2.22% | 1.25 | 1.53% |
| 2025-07-25 | 96.80 | 99.99 | 95.83 | 99.41 | +2.70% | 1.39 | 1.68% |
| 2025-07-24 | 95.55 | 98.31 | 95.32 | 96.80 | +0.96% | 0.72 | 0.89% |