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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 96.88 | 97.77 | 95.10 | 95.88 | -2.46% | 1.10 | 1.35% |
| 2025-07-22 | 98.85 | 102.51 | 96.56 | 98.30 | -1.88% | 1.80 | 2.17% |
| 2025-07-21 | 98.80 | 103.80 | 96.88 | 100.18 | +3.76% | 2.04 | 2.42% |
| 2025-07-18 | 96.11 | 97.39 | 94.80 | 96.55 | +0.51% | 1.39 | 1.72% |
| 2025-07-17 | 97.12 | 98.49 | 94.97 | 96.06 | -0.57% | 1.88 | 2.33% |
| 2025-07-16 | 93.35 | 99.60 | 91.00 | 96.61 | +5.21% | 2.87 | 3.55% |
| 2025-07-15 | 93.00 | 95.02 | 91.07 | 91.83 | -1.80% | 2.29 | 2.94% |
| 2025-07-14 | 85.74 | 94.48 | 83.77 | 93.51 | +11.52% | 3.57 | 4.74% |
| 2025-07-11 | 81.41 | 85.80 | 81.41 | 83.85 | +2.11% | 1.21 | 1.73% |
| 2025-07-10 | 82.26 | 82.96 | 81.00 | 82.12 | -1.06% | 0.83 | 1.21% |
| 2025-07-09 | 84.89 | 89.22 | 83.00 | 83.00 | +1.29% | 2.05 | 2.85% |
| 2025-07-08 | 80.60 | 82.97 | 79.72 | 81.94 | +2.54% | 0.86 | 1.26% |
| 2025-07-07 | 82.41 | 82.55 | 79.54 | 79.91 | -3.03% | 0.98 | 1.45% |
| 2025-07-04 | 85.81 | 86.66 | 82.31 | 82.41 | -3.96% | 1.32 | 1.90% |
| 2025-07-03 | 84.16 | 91.98 | 83.10 | 85.81 | +0.89% | 2.24 | 3.02% |
| 2025-07-02 | 84.35 | 85.97 | 81.54 | 85.05 | +0.41% | 0.98 | 1.41% |
| 2025-07-01 | 85.61 | 87.16 | 84.69 | 84.70 | -1.17% | 0.77 | 1.06% |
| 2025-06-30 | 85.04 | 86.86 | 84.52 | 85.70 | +1.10% | 0.62 | 0.86% |
| 2025-06-27 | 86.00 | 86.02 | 84.20 | 84.77 | -0.88% | 0.67 | 0.94% |
| 2025-06-26 | 86.39 | 88.77 | 85.30 | 85.52 | -1.37% | 1.12 | 1.53% |