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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 155.00 | 163.98 | 150.10 | 159.98 | +2.80% | 6.70 | 5.07% |
| 2026-01-16 | 145.30 | 161.88 | 144.00 | 155.62 | +7.12% | 7.70 | 5.99% |
| 2026-01-15 | 146.18 | 149.49 | 142.90 | 145.28 | -3.15% | 3.88 | 3.19% |
| 2026-01-14 | 156.07 | 166.44 | 145.00 | 150.00 | -7.69% | 8.45 | 6.50% |
| 2026-01-13 | 144.00 | 172.00 | 141.54 | 162.50 | +10.21% | 9.74 | 7.27% |
| 2026-01-12 | 144.94 | 158.00 | 137.80 | 147.45 | +0.22% | 8.20 | 6.63% |
| 2026-01-09 | 138.43 | 149.03 | 136.00 | 147.13 | +5.73% | 7.90 | 6.53% |
| 2026-01-08 | 138.08 | 143.30 | 137.08 | 139.15 | -0.61% | 4.51 | 3.85% |
| 2026-01-07 | 137.00 | 142.80 | 136.36 | 140.00 | -2.85% | 5.08 | 4.32% |
| 2026-01-06 | 149.00 | 149.48 | 140.03 | 144.10 | -1.97% | 7.06 | 5.86% |
| 2026-01-05 | 146.55 | 149.97 | 142.23 | 147.00 | -3.61% | 9.55 | 7.84% |
| 2025-12-31 | 149.93 | 163.88 | 145.99 | 152.50 | +4.46% | 12.77 | 9.99% |
| 2025-12-30 | 120.90 | 145.99 | 118.01 | 145.99 | +20.00% | 8.05 | 7.16% |
| 2025-12-29 | 101.38 | 121.66 | 101.01 | 121.66 | +20.00% | 5.86 | 6.20% |
| 2025-12-26 | 102.96 | 106.25 | 99.50 | 101.38 | -1.55% | 2.18 | 2.54% |
| 2025-12-25 | 98.00 | 104.80 | 96.18 | 102.98 | +6.55% | 2.73 | 3.22% |
| 2025-12-24 | 96.00 | 97.99 | 95.40 | 96.65 | +0.32% | 1.02 | 1.25% |
| 2025-12-23 | 100.00 | 100.01 | 95.80 | 96.34 | -3.66% | 1.53 | 1.87% |
| 2025-12-22 | 96.42 | 101.65 | 95.81 | 100.00 | +5.46% | 2.73 | 3.29% |
| 2025-12-19 | 97.37 | 97.98 | 94.68 | 94.82 | -0.33% | 1.27 | 1.57% |