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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 97.15 | 98.75 | 95.05 | 95.13 | -2.85% | 1.16 | 1.42% |
| 2025-12-17 | 95.72 | 98.98 | 95.72 | 97.92 | +1.04% | 1.27 | 1.56% |
| 2025-12-16 | 101.00 | 101.50 | 95.83 | 96.91 | -3.74% | 1.47 | 1.79% |
| 2025-12-15 | 101.86 | 104.33 | 100.38 | 100.68 | -2.77% | 1.29 | 1.51% |
| 2025-12-12 | 104.80 | 105.97 | 101.79 | 103.55 | -1.01% | 1.93 | 2.21% |
| 2025-12-11 | 107.48 | 108.50 | 103.99 | 104.61 | -3.59% | 1.94 | 2.19% |
| 2025-12-10 | 105.25 | 108.50 | 103.33 | 108.50 | +3.25% | 2.82 | 3.17% |
| 2025-12-09 | 105.11 | 106.84 | 104.25 | 105.08 | -3.40% | 2.29 | 2.58% |
| 2025-12-08 | 106.00 | 109.00 | 103.45 | 108.78 | +0.83% | 3.97 | 4.45% |
| 2025-12-05 | 97.75 | 114.44 | 96.11 | 107.88 | +12.19% | 6.30 | 7.06% |
| 2025-12-04 | 95.00 | 99.45 | 91.40 | 96.16 | +5.48% | 3.44 | 4.30% |
| 2025-12-03 | 94.02 | 95.11 | 90.66 | 91.16 | -3.22% | 1.17 | 1.51% |
| 2025-12-02 | 95.53 | 96.88 | 93.23 | 94.19 | -2.14% | 0.98 | 1.23% |
| 2025-12-01 | 98.50 | 98.58 | 95.39 | 96.25 | -2.59% | 1.88 | 2.31% |
| 2025-11-28 | 87.96 | 99.53 | 87.04 | 98.81 | +12.35% | 3.73 | 4.65% |
| 2025-11-27 | 87.13 | 90.00 | 87.12 | 87.95 | -0.06% | 0.77 | 1.04% |
| 2025-11-26 | 86.42 | 90.23 | 85.48 | 88.00 | +1.25% | 1.38 | 1.87% |
| 2025-11-25 | 84.51 | 89.40 | 84.51 | 86.91 | +2.95% | 1.46 | 2.00% |
| 2025-11-24 | 83.70 | 85.77 | 82.36 | 84.42 | +0.50% | 0.95 | 1.35% |
| 2025-11-21 | 81.98 | 86.64 | 81.98 | 84.00 | +0.31% | 1.63 | 2.29% |