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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 88.27 | 88.69 | 85.49 | 85.70 | -2.62% | 0.94 | 1.30% |
| 2025-05-26 | 89.92 | 89.92 | 86.01 | 88.00 | -1.15% | 1.31 | 1.78% |
| 2025-05-23 | 89.60 | 92.58 | 88.84 | 89.03 | -0.53% | 1.29 | 1.69% |
| 2025-05-22 | 92.58 | 93.48 | 89.42 | 89.51 | -2.63% | 1.08 | 1.42% |
| 2025-05-21 | 92.22 | 93.58 | 90.49 | 91.93 | -0.59% | 0.81 | 1.05% |
| 2025-05-20 | 92.68 | 94.08 | 91.14 | 92.48 | 0.00% | 0.80 | 1.02% |
| 2025-05-19 | 93.45 | 94.17 | 89.25 | 92.48 | -0.94% | 1.54 | 1.99% |
| 2025-05-16 | 95.38 | 98.61 | 93.06 | 93.36 | -3.09% | 1.61 | 1.99% |
| 2025-05-15 | 96.58 | 98.16 | 93.63 | 96.34 | -0.29% | 1.35 | 1.66% |
| 2025-05-14 | 101.03 | 103.03 | 95.67 | 96.61 | -2.68% | 1.47 | 1.77% |
| 2025-05-13 | 103.54 | 104.13 | 99.16 | 99.28 | -3.14% | 1.19 | 1.39% |
| 2025-05-12 | 100.52 | 103.33 | 99.60 | 102.49 | +3.20% | 1.62 | 1.90% |
| 2025-05-09 | 102.62 | 102.62 | 98.36 | 99.32 | -3.23% | 1.31 | 1.56% |
| 2025-05-08 | 103.06 | 105.14 | 100.73 | 102.63 | -0.88% | 1.38 | 1.60% |
| 2025-05-07 | 108.44 | 110.62 | 101.44 | 103.54 | -1.81% | 2.38 | 2.67% |
| 2025-05-06 | 105.43 | 107.51 | 102.99 | 105.45 | +1.41% | 1.73 | 1.95% |