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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 134.90 | 135.01 | 121.24 | 122.16 | -6.35% | 4.23 | 3.75% |
| 2026-02-13 | 129.60 | 131.86 | 128.50 | 130.45 | +0.11% | 2.42 | 2.04% |
| 2026-02-12 | 129.00 | 132.00 | 128.00 | 130.31 | +1.42% | 2.17 | 1.83% |
| 2026-02-11 | 129.70 | 129.90 | 127.65 | 128.48 | -1.12% | 2.07 | 1.77% |
| 2026-02-10 | 130.00 | 132.97 | 128.00 | 129.93 | -0.51% | 3.83 | 3.23% |
| 2026-02-09 | 131.93 | 131.99 | 128.39 | 130.60 | +0.62% | 3.11 | 2.63% |
| 2026-02-06 | 125.60 | 133.79 | 123.63 | 129.80 | +3.33% | 5.06 | 4.29% |
| 2026-02-05 | 128.10 | 129.10 | 125.21 | 125.62 | -3.37% | 1.97 | 1.72% |
| 2026-02-04 | 130.99 | 132.50 | 128.06 | 130.00 | -1.40% | 2.63 | 2.23% |
| 2026-02-03 | 127.56 | 132.45 | 125.98 | 131.85 | +5.04% | 3.75 | 3.16% |
| 2026-02-02 | 130.01 | 133.44 | 125.00 | 125.52 | -3.78% | 4.11 | 3.50% |
| 2026-01-30 | 132.30 | 134.55 | 126.16 | 130.45 | +0.35% | 4.33 | 3.65% |
| 2026-01-29 | 135.17 | 136.58 | 130.00 | 130.00 | -3.82% | 2.95 | 2.44% |
| 2026-01-28 | 138.54 | 139.71 | 133.40 | 135.17 | -2.76% | 2.93 | 2.38% |
| 2026-01-27 | 135.00 | 139.80 | 131.80 | 139.01 | +3.20% | 4.28 | 3.46% |
| 2026-01-26 | 147.33 | 150.38 | 134.68 | 134.70 | -8.61% | 6.20 | 4.92% |
| 2026-01-23 | 144.48 | 151.86 | 142.00 | 147.39 | +2.57% | 5.93 | 4.44% |
| 2026-01-22 | 142.88 | 147.50 | 140.60 | 143.70 | +0.46% | 4.30 | 3.29% |
| 2026-01-21 | 144.00 | 148.88 | 139.07 | 143.04 | -3.99% | 7.10 | 5.48% |
| 2026-01-20 | 156.20 | 160.00 | 147.46 | 148.99 | -6.87% | 5.82 | 4.54% |