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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 84.02 | 84.10 | 81.79 | 83.30 | -1.29% | 0.69 | 0.99% |
| 2025-10-22 | 84.28 | 86.38 | 83.68 | 84.39 | -0.57% | 0.96 | 1.34% |
| 2025-10-21 | 84.00 | 85.29 | 83.12 | 84.87 | +1.62% | 0.74 | 1.05% |
| 2025-10-20 | 82.84 | 85.39 | 82.36 | 83.52 | +1.89% | 0.93 | 1.31% |
| 2025-10-17 | 85.43 | 86.00 | 81.91 | 81.97 | -3.94% | 0.96 | 1.36% |
| 2025-10-16 | 86.54 | 87.41 | 85.00 | 85.33 | -2.54% | 0.87 | 1.21% |
| 2025-10-15 | 85.04 | 88.33 | 84.20 | 87.55 | +3.54% | 1.59 | 2.19% |
| 2025-10-14 | 89.86 | 90.48 | 84.00 | 84.56 | -5.52% | 1.55 | 2.13% |
| 2025-10-13 | 89.85 | 91.50 | 87.00 | 89.50 | -6.10% | 2.17 | 2.89% |
| 2025-10-10 | 99.51 | 100.64 | 95.01 | 95.31 | -5.35% | 2.03 | 2.48% |
| 2025-10-09 | 103.55 | 105.11 | 100.00 | 100.70 | -2.75% | 2.13 | 2.49% |
| 2025-09-30 | 102.76 | 105.38 | 101.44 | 103.55 | +0.73% | 2.02 | 2.33% |
| 2025-09-29 | 100.72 | 104.00 | 100.67 | 102.80 | +2.48% | 1.97 | 2.28% |
| 2025-09-26 | 104.99 | 105.68 | 100.11 | 100.31 | -4.38% | 2.09 | 2.43% |
| 2025-09-25 | 105.01 | 107.88 | 104.80 | 104.90 | -3.85% | 3.01 | 3.38% |
| 2025-09-24 | 95.00 | 110.77 | 93.85 | 109.10 | +14.07% | 4.98 | 5.74% |
| 2025-09-23 | 97.71 | 99.33 | 93.12 | 95.64 | -1.95% | 1.96 | 2.44% |
| 2025-09-22 | 95.48 | 99.96 | 94.77 | 97.54 | +2.32% | 2.10 | 2.56% |
| 2025-09-19 | 101.00 | 102.38 | 94.68 | 95.33 | -5.97% | 3.24 | 3.96% |
| 2025-09-18 | 104.04 | 107.00 | 99.27 | 101.38 | -3.04% | 4.76 | 5.44% |