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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 84.90 | 88.00 | 84.80 | 86.71 | +2.22% | 1.55 | 2.14% |
| 2025-06-24 | 81.03 | 86.60 | 79.99 | 84.83 | +6.02% | 1.68 | 2.37% |
| 2025-06-23 | 78.54 | 80.70 | 78.01 | 80.01 | +0.50% | 0.55 | 0.82% |
| 2025-06-20 | 83.36 | 83.37 | 79.00 | 79.61 | -3.91% | 0.92 | 1.37% |
| 2025-06-19 | 81.50 | 85.10 | 81.25 | 82.85 | +1.31% | 1.54 | 2.19% |
| 2025-06-18 | 79.92 | 82.34 | 79.30 | 81.78 | +1.65% | 0.83 | 1.22% |
| 2025-06-17 | 82.16 | 83.17 | 80.11 | 80.45 | -2.86% | 0.97 | 1.42% |
| 2025-06-16 | 85.50 | 86.00 | 82.18 | 82.82 | -3.70% | 1.59 | 2.27% |
| 2025-06-13 | 86.23 | 87.16 | 85.38 | 86.00 | -1.04% | 0.67 | 0.92% |
| 2025-06-12 | 85.56 | 87.66 | 85.11 | 86.90 | +1.16% | 0.68 | 0.93% |
| 2025-06-11 | 85.01 | 87.49 | 84.61 | 85.90 | +0.86% | 0.76 | 1.05% |
| 2025-06-10 | 88.44 | 89.18 | 82.73 | 85.17 | -3.54% | 1.46 | 2.04% |
| 2025-06-09 | 88.99 | 90.60 | 87.60 | 88.30 | -1.21% | 1.00 | 1.33% |
| 2025-06-06 | 89.86 | 90.44 | 87.29 | 89.38 | -1.35% | 1.41 | 1.88% |
| 2025-06-05 | 83.05 | 92.00 | 82.28 | 90.60 | +8.44% | 2.33 | 3.16% |
| 2025-06-04 | 83.42 | 85.17 | 82.78 | 83.55 | +0.38% | 0.75 | 1.06% |
| 2025-06-03 | 81.92 | 84.50 | 81.64 | 83.23 | 0.00% | 0.77 | 1.10% |
| 2025-05-30 | 87.39 | 87.44 | 82.58 | 83.23 | -3.76% | 0.88 | 1.25% |
| 2025-05-29 | 85.01 | 86.66 | 84.65 | 86.48 | +1.74% | 1.04 | 1.45% |
| 2025-05-28 | 85.70 | 87.19 | 84.51 | 85.01 | -0.81% | 0.91 | 1.26% |