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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 107.44 | 110.68 | 106.04 | 109.55 | +1.40% | 2.27 | 2.30% |
| 2026-04-21 | 107.53 | 110.50 | 105.12 | 108.04 | +0.14% | 2.01 | 2.06% |
| 2026-04-20 | 110.99 | 111.00 | 107.55 | 107.89 | -2.01% | 2.06 | 2.09% |
| 2026-04-17 | 108.00 | 110.98 | 106.14 | 110.10 | +1.01% | 2.29 | 2.32% |
| 2026-04-16 | 111.28 | 112.29 | 107.36 | 109.00 | +1.31% | 2.57 | 2.59% |
| 2026-04-15 | 110.67 | 112.80 | 107.17 | 107.59 | -1.56% | 2.50 | 2.50% |
| 2026-04-14 | 108.00 | 109.49 | 106.01 | 109.29 | +2.91% | 1.97 | 2.00% |
| 2026-04-13 | 106.51 | 108.50 | 104.77 | 106.20 | -0.57% | 1.72 | 1.77% |
| 2026-04-10 | 106.00 | 110.92 | 105.86 | 106.81 | +1.82% | 2.21 | 2.25% |
| 2026-04-09 | 106.54 | 106.79 | 104.10 | 104.90 | -3.30% | 1.85 | 1.94% |
| 2026-04-08 | 104.80 | 108.91 | 104.80 | 108.48 | +7.02% | 2.38 | 2.44% |
| 2026-04-07 | 102.05 | 103.19 | 100.60 | 101.36 | -1.16% | 1.03 | 1.11% |
| 2026-04-03 | 102.60 | 105.76 | 101.35 | 102.55 | +0.24% | 1.59 | 1.69% |
| 2026-04-02 | 105.85 | 106.31 | 101.68 | 102.30 | -4.36% | 1.57 | 1.67% |
| 2026-04-01 | 105.88 | 107.43 | 105.10 | 106.96 | +3.04% | 1.63 | 1.69% |
| 2026-03-31 | 105.51 | 107.79 | 103.39 | 103.80 | -1.61% | 1.43 | 1.49% |
| 2026-03-30 | 102.51 | 106.50 | 102.35 | 105.50 | +0.66% | 1.20 | 1.26% |
| 2026-03-27 | 100.05 | 105.79 | 100.05 | 104.81 | +1.51% | 1.24 | 1.31% |
| 2026-03-26 | 104.00 | 106.60 | 102.32 | 103.25 | -1.44% | 1.34 | 1.41% |
| 2026-03-25 | 101.68 | 105.60 | 101.60 | 104.76 | +3.07% | 1.54 | 1.63% |