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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 86.22 | 87.00 | 83.29 | 83.74 | -2.10% | 0.79 | 1.12% |
| 2025-11-19 | 87.18 | 87.95 | 85.00 | 85.54 | -1.85% | 0.78 | 1.07% |
| 2025-11-18 | 88.08 | 88.48 | 86.80 | 87.15 | -1.26% | 0.74 | 1.00% |
| 2025-11-17 | 87.70 | 88.89 | 86.65 | 88.26 | +0.64% | 0.97 | 1.32% |
| 2025-11-14 | 90.15 | 90.60 | 87.68 | 87.70 | -4.24% | 0.93 | 1.25% |
| 2025-11-13 | 92.80 | 93.80 | 90.70 | 91.58 | -1.70% | 1.41 | 1.83% |
| 2025-11-12 | 94.49 | 97.72 | 92.63 | 93.16 | -0.91% | 1.92 | 2.41% |
| 2025-11-11 | 92.22 | 96.29 | 91.88 | 94.02 | +2.10% | 1.84 | 2.33% |
| 2025-11-10 | 94.45 | 95.97 | 91.50 | 92.09 | -3.06% | 1.04 | 1.33% |
| 2025-11-07 | 98.97 | 98.97 | 94.53 | 95.00 | -4.74% | 1.52 | 1.89% |
| 2025-11-06 | 97.97 | 102.20 | 96.54 | 99.73 | +1.96% | 2.24 | 2.68% |
| 2025-11-05 | 94.00 | 99.68 | 93.66 | 97.81 | +1.90% | 2.33 | 2.84% |
| 2025-11-04 | 97.80 | 98.49 | 94.20 | 95.99 | -1.66% | 2.00 | 2.49% |
| 2025-11-03 | 104.00 | 104.98 | 95.89 | 97.61 | -5.16% | 3.64 | 4.39% |
| 2025-10-31 | 100.29 | 104.50 | 99.00 | 102.92 | +1.59% | 4.46 | 5.19% |
| 2025-10-30 | 91.93 | 104.55 | 91.93 | 101.31 | +14.10% | 6.65 | 8.01% |
| 2025-10-29 | 87.41 | 88.96 | 86.70 | 88.79 | +0.67% | 1.05 | 1.43% |
| 2025-10-28 | 86.25 | 88.40 | 85.10 | 88.20 | +2.70% | 1.41 | 1.93% |
| 2025-10-27 | 86.51 | 87.88 | 85.14 | 85.88 | +0.56% | 0.92 | 1.27% |
| 2025-10-24 | 84.00 | 85.94 | 83.33 | 85.40 | +2.52% | 0.83 | 1.16% |