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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 102.99 | 106.93 | 101.10 | 104.56 | +1.73% | 5.02 | 5.72% |
| 2025-09-16 | 91.27 | 105.00 | 90.83 | 102.78 | +12.72% | 5.66 | 6.84% |
| 2025-09-15 | 89.00 | 94.22 | 88.36 | 91.18 | +1.76% | 2.57 | 3.32% |
| 2025-09-12 | 90.69 | 92.49 | 89.41 | 89.60 | -1.29% | 1.75 | 2.30% |
| 2025-09-11 | 88.11 | 91.00 | 87.07 | 90.77 | +1.99% | 1.75 | 2.32% |
| 2025-09-10 | 91.57 | 92.50 | 88.60 | 89.00 | -3.37% | 1.52 | 2.01% |
| 2025-09-09 | 89.30 | 92.88 | 87.51 | 92.10 | +2.27% | 2.82 | 3.70% |
| 2025-09-08 | 86.95 | 91.79 | 86.20 | 90.06 | +4.59% | 2.26 | 2.98% |
| 2025-09-05 | 83.65 | 86.30 | 83.30 | 86.11 | +2.81% | 1.15 | 1.61% |
| 2025-09-04 | 89.21 | 90.00 | 82.10 | 83.76 | -6.10% | 2.01 | 2.78% |
| 2025-09-03 | 93.61 | 94.49 | 88.68 | 89.20 | -4.85% | 1.93 | 2.53% |
| 2025-09-02 | 92.72 | 96.18 | 86.11 | 93.75 | +3.82% | 3.71 | 4.84% |
| 2025-09-01 | 88.90 | 92.29 | 88.00 | 90.30 | +1.22% | 1.82 | 2.41% |
| 2025-08-29 | 89.81 | 91.61 | 87.80 | 89.21 | -0.67% | 1.81 | 2.40% |
| 2025-08-28 | 91.05 | 91.13 | 86.01 | 89.81 | -1.33% | 2.51 | 3.38% |
| 2025-08-27 | 94.00 | 96.35 | 90.99 | 91.02 | -3.05% | 2.45 | 3.09% |
| 2025-08-26 | 97.38 | 97.40 | 93.20 | 93.88 | -3.88% | 2.18 | 2.75% |
| 2025-08-25 | 95.88 | 99.98 | 95.87 | 97.67 | +2.96% | 2.62 | 3.19% |
| 2025-08-22 | 93.00 | 95.88 | 91.84 | 94.86 | +2.11% | 2.35 | 2.96% |
| 2025-08-21 | 94.52 | 96.89 | 92.33 | 92.90 | -2.69% | 1.85 | 2.34% |