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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 102.91 | 104.01 | 98.28 | 101.64 | +0.63% | 1.44 | 1.57% |
| 2026-03-23 | 104.69 | 109.03 | 100.01 | 101.00 | -4.55% | 2.14 | 2.26% |
| 2026-03-20 | 108.44 | 110.50 | 105.64 | 105.81 | -2.83% | 1.19 | 1.22% |
| 2026-03-19 | 110.18 | 111.50 | 108.28 | 108.89 | -3.63% | 1.15 | 1.15% |
| 2026-03-18 | 111.12 | 112.99 | 110.00 | 112.99 | +1.67% | 0.99 | 0.97% |
| 2026-03-17 | 115.49 | 115.49 | 111.04 | 111.13 | -2.86% | 0.83 | 0.80% |
| 2026-03-16 | 113.34 | 114.70 | 112.02 | 114.40 | +0.44% | 0.99 | 0.96% |
| 2026-03-13 | 114.46 | 116.46 | 113.41 | 113.90 | -1.54% | 1.05 | 1.00% |
| 2026-03-12 | 117.08 | 118.53 | 115.30 | 115.68 | -1.96% | 1.24 | 1.17% |
| 2026-03-11 | 118.20 | 120.74 | 117.75 | 117.99 | -1.02% | 1.66 | 1.54% |
| 2026-03-10 | 117.00 | 120.48 | 115.43 | 119.20 | +4.24% | 2.34 | 2.18% |
| 2026-03-09 | 112.22 | 115.13 | 109.31 | 114.35 | -1.31% | 1.60 | 1.57% |
| 2026-03-06 | 115.20 | 116.88 | 113.80 | 115.87 | +0.58% | 1.07 | 1.02% |
| 2026-03-05 | 117.00 | 117.68 | 113.41 | 115.20 | +0.44% | 1.62 | 1.54% |
| 2026-03-04 | 113.00 | 117.68 | 112.89 | 114.70 | -0.48% | 1.67 | 1.59% |
| 2026-03-03 | 120.90 | 124.87 | 115.00 | 115.25 | -5.15% | 2.43 | 2.25% |
| 2026-03-02 | 122.00 | 125.00 | 120.66 | 121.51 | -3.02% | 2.23 | 2.01% |
| 2026-02-27 | 123.79 | 126.30 | 122.68 | 125.30 | +0.49% | 1.57 | 1.38% |
| 2026-02-26 | 125.00 | 125.96 | 122.45 | 124.69 | +0.40% | 1.80 | 1.59% |
| 2026-02-25 | 122.10 | 124.88 | 120.02 | 124.19 | +1.66% | 2.77 | 2.49% |