步科股份(688160)股票行情
步科股份(688160)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 104.80 | 103.55 | -1.06 | -1.01% | 101.79 | 105.97 | 18597 | 19327.64 | 2.21% | 0.00 |
| 2025-12-11 | 107.48 | 104.61 | -3.89 | -3.59% | 103.99 | 108.50 | 18412 | 19380.67 | 2.19% | 0.00 |
| 2025-12-10 | 105.25 | 108.50 | 3.42 | 3.25% | 103.33 | 108.50 | 26654 | 28245.60 | 3.17% | 0.00 |
| 2025-12-09 | 105.11 | 105.08 | -3.70 | -3.40% | 104.25 | 106.84 | 21710 | 22879.84 | 2.58% | 0.00 |
| 2025-12-08 | 106.00 | 108.78 | 0.90 | 0.83% | 103.45 | 109.00 | 37414 | 39720.17 | 4.45% | 0.00 |
| 2025-12-05 | 97.75 | 107.88 | 11.72 | 12.19% | 96.11 | 114.44 | 59322 | 63006.34 | 7.06% | 0.00 |
| 2025-12-04 | 95.00 | 96.16 | 5.00 | 5.48% | 91.40 | 99.45 | 36121 | 34356.11 | 4.30% | 0.00 |
| 2025-12-03 | 94.02 | 91.16 | -3.03 | -3.22% | 90.66 | 95.11 | 12652 | 11667.56 | 1.51% | 0.00 |
| 2025-12-02 | 95.53 | 94.19 | -2.06 | -2.14% | 93.23 | 96.88 | 10335 | 9760.01 | 1.23% | 0.00 |
| 2025-12-01 | 98.50 | 96.25 | -2.56 | -2.59% | 95.39 | 98.58 | 19392 | 18768.70 | 2.31% | 0.00 |
| 2025-11-28 | 87.96 | 98.81 | 10.86 | 12.35% | 87.04 | 99.53 | 39047 | 37272.45 | 4.65% | 0.00 |
| 2025-11-27 | 87.13 | 87.95 | -0.05 | -0.06% | 87.12 | 90.00 | 8762 | 7735.76 | 1.04% | 0.00 |
| 2025-11-26 | 86.42 | 88.00 | 1.09 | 1.25% | 85.48 | 90.23 | 15698 | 13823.17 | 1.87% | 0.00 |
| 2025-11-25 | 84.51 | 86.91 | 2.49 | 2.95% | 84.51 | 89.40 | 16802 | 14616.50 | 2.00% | 0.00 |
| 2025-11-24 | 83.70 | 84.42 | 0.42 | 0.50% | 82.36 | 85.77 | 11323 | 9532.76 | 1.35% | 0.00 |
| 2025-11-21 | 81.98 | 84.00 | 0.26 | 0.31% | 81.98 | 86.64 | 19270 | 16297.65 | 2.29% | 0.00 |
| 2025-11-20 | 86.22 | 83.74 | -1.80 | -2.10% | 83.29 | 87.00 | 9404 | 7914.51 | 1.12% | 0.00 |
| 2025-11-19 | 87.18 | 85.54 | -1.61 | -1.85% | 85.00 | 87.95 | 9029 | 7782.25 | 1.07% | 0.00 |
| 2025-11-18 | 88.08 | 87.15 | -1.11 | -1.26% | 86.80 | 88.48 | 8433 | 7391.09 | 1.00% | 0.00 |
| 2025-11-17 | 87.70 | 88.26 | 0.56 | 0.64% | 86.65 | 88.89 | 11061 | 9726.29 | 1.32% | 0.00 |
| 2025-11-14 | 90.15 | 87.70 | -3.88 | -4.24% | 87.68 | 90.60 | 10500 | 9329.76 | 1.25% | 0.00 |
| 2025-11-13 | 92.80 | 91.58 | -1.58 | -1.70% | 90.70 | 93.80 | 15337 | 14102.71 | 1.83% | 0.00 |
| 2025-11-12 | 94.49 | 93.16 | -0.86 | -0.91% | 92.63 | 97.72 | 20244 | 19249.32 | 2.41% | 0.00 |
| 2025-11-11 | 92.22 | 94.02 | 1.93 | 2.10% | 91.88 | 96.29 | 19572 | 18370.02 | 2.33% | 0.00 |
| 2025-11-10 | 94.45 | 92.09 | -2.91 | -3.06% | 91.50 | 95.97 | 11211 | 10436.42 | 1.33% | 0.00 |
| 2025-11-07 | 98.97 | 95.00 | -4.73 | -4.74% | 94.53 | 98.97 | 15845 | 15195.25 | 1.89% | 0.00 |
| 2025-11-06 | 97.97 | 99.73 | 1.92 | 1.96% | 96.54 | 102.20 | 22513 | 22434.10 | 2.68% | 0.00 |
| 2025-11-05 | 94.00 | 97.81 | 1.82 | 1.90% | 93.66 | 99.68 | 23892 | 23279.85 | 2.84% | 0.00 |
| 2025-11-04 | 97.80 | 95.99 | -1.62 | -1.66% | 94.20 | 98.49 | 20891 | 20031.92 | 2.49% | 0.00 |
| 2025-11-03 | 104.00 | 97.61 | -5.31 | -5.16% | 95.89 | 104.98 | 36839 | 36395.02 | 4.39% | 17.00 |
| 2025-10-31 | 100.29 | 102.92 | 1.61 | 1.59% | 99.00 | 104.50 | 43565 | 44555.38 | 5.19% | 0.00 |
| 2025-10-30 | 91.93 | 101.31 | 12.52 | 14.10% | 91.93 | 104.55 | 67324 | 66549.48 | 8.01% | 0.00 |
| 2025-10-29 | 87.41 | 88.79 | 0.59 | 0.67% | 86.70 | 88.96 | 11976 | 10505.90 | 1.43% | 0.00 |
| 2025-10-28 | 86.25 | 88.20 | 2.32 | 2.70% | 85.10 | 88.40 | 16224 | 14111.20 | 1.93% | 0.00 |
| 2025-10-27 | 86.51 | 85.88 | 0.48 | 0.56% | 85.14 | 87.88 | 10662 | 9204.80 | 1.27% | 0.00 |
| 2025-10-24 | 84.00 | 85.40 | 2.10 | 2.52% | 83.33 | 85.94 | 9778 | 8305.85 | 1.16% | 0.00 |
| 2025-10-23 | 84.02 | 83.30 | -1.09 | -1.29% | 81.79 | 84.10 | 8302 | 6878.07 | 0.99% | 0.00 |
| 2025-10-22 | 84.28 | 84.39 | -0.48 | -0.57% | 83.68 | 86.38 | 11298 | 9582.19 | 1.34% | 0.00 |
| 2025-10-21 | 84.00 | 84.87 | 1.35 | 1.62% | 83.12 | 85.29 | 8796 | 7423.04 | 1.05% | 0.00 |
| 2025-10-20 | 82.84 | 83.52 | 1.55 | 1.89% | 82.36 | 85.39 | 11036 | 9264.30 | 1.31% | 0.00 |
| 2025-10-17 | 85.43 | 81.97 | -3.36 | -3.94% | 81.91 | 86.00 | 11444 | 9578.73 | 1.36% | 0.00 |
| 2025-10-16 | 86.54 | 85.33 | -2.22 | -2.54% | 85.00 | 87.41 | 10154 | 8730.80 | 1.21% | 0.00 |
| 2025-10-15 | 85.04 | 87.55 | 2.99 | 3.54% | 84.20 | 88.33 | 18393 | 15946.89 | 2.19% | 0.00 |
| 2025-10-14 | 89.86 | 84.56 | -4.94 | -5.52% | 84.00 | 90.48 | 17878 | 15544.62 | 2.13% | 0.00 |
| 2025-10-13 | 89.85 | 89.50 | -5.81 | -6.10% | 87.00 | 91.50 | 24274 | 21679.50 | 2.89% | 0.00 |
| 2025-10-10 | 99.51 | 95.31 | -5.39 | -5.35% | 95.01 | 100.64 | 20865 | 20306.89 | 2.48% | 0.00 |
| 2025-10-09 | 103.55 | 100.70 | -2.85 | -2.75% | 100.00 | 105.11 | 20923 | 21287.08 | 2.49% | 0.00 |
| 2025-09-30 | 102.76 | 103.55 | 0.75 | 0.73% | 101.44 | 105.38 | 19599 | 20195.32 | 2.33% | 0.00 |
| 2025-09-29 | 100.72 | 102.80 | 2.49 | 2.48% | 100.67 | 104.00 | 19184 | 19678.98 | 2.28% | 0.00 |
| 2025-09-26 | 104.99 | 100.31 | -4.59 | -4.38% | 100.11 | 105.68 | 20407 | 20923.48 | 2.43% | 0.00 |
| 2025-09-25 | 105.01 | 104.90 | -4.20 | -3.85% | 104.80 | 107.88 | 28385 | 30074.13 | 3.38% | 0.00 |
| 2025-09-24 | 95.00 | 109.10 | 13.46 | 14.07% | 93.85 | 110.77 | 48203 | 49834.52 | 5.74% | 0.00 |
| 2025-09-23 | 97.71 | 95.64 | -1.90 | -1.95% | 93.12 | 99.33 | 20477 | 19568.24 | 2.44% | 0.00 |
| 2025-09-22 | 95.48 | 97.54 | 2.21 | 2.32% | 94.77 | 99.96 | 21482 | 21031.90 | 2.56% | 0.00 |
| 2025-09-19 | 101.00 | 95.33 | -6.05 | -5.97% | 94.68 | 102.38 | 33255 | 32423.40 | 3.96% | 0.00 |
| 2025-09-18 | 104.04 | 101.38 | -3.18 | -3.04% | 99.27 | 107.00 | 45720 | 47562.96 | 5.44% | 0.00 |
| 2025-09-17 | 102.99 | 104.56 | 1.78 | 1.73% | 101.10 | 106.93 | 48016 | 50233.47 | 5.72% | 0.00 |
| 2025-09-16 | 91.27 | 102.78 | 11.60 | 12.72% | 90.83 | 105.00 | 57442 | 56621.30 | 6.84% | 0.00 |
| 2025-09-15 | 89.00 | 91.18 | 1.58 | 1.76% | 88.36 | 94.22 | 27851 | 25659.18 | 3.32% | 0.00 |
| 2025-09-12 | 90.69 | 89.60 | -1.17 | -1.29% | 89.41 | 92.49 | 19316 | 17534.76 | 2.30% | 0.00 |
| 2025-09-11 | 88.11 | 90.77 | 1.77 | 1.99% | 87.07 | 91.00 | 19514 | 17492.11 | 2.32% | 0.00 |
| 2025-09-10 | 91.57 | 89.00 | -3.10 | -3.37% | 88.60 | 92.50 | 16843 | 15206.31 | 2.01% | 0.00 |
| 2025-09-09 | 89.30 | 92.10 | 2.04 | 2.27% | 87.51 | 92.88 | 31040 | 28194.84 | 3.70% | 0.00 |
| 2025-09-08 | 86.95 | 90.06 | 3.95 | 4.59% | 86.20 | 91.79 | 25073 | 22582.28 | 2.98% | 0.00 |
| 2025-09-05 | 83.65 | 86.11 | 2.35 | 2.81% | 83.30 | 86.30 | 13508 | 11521.17 | 1.61% | 0.00 |
| 2025-09-04 | 89.21 | 83.76 | -5.44 | -6.10% | 82.10 | 90.00 | 23345 | 20076.88 | 2.78% | 0.00 |
| 2025-09-03 | 93.61 | 89.20 | -4.55 | -4.85% | 88.68 | 94.49 | 21227 | 19302.89 | 2.53% | 0.00 |
| 2025-09-02 | 92.72 | 93.75 | 3.45 | 3.82% | 86.11 | 96.18 | 40629 | 37087.45 | 4.84% | 0.00 |
| 2025-09-01 | 88.90 | 90.30 | 1.09 | 1.22% | 88.00 | 92.29 | 20247 | 18185.01 | 2.41% | 0.00 |
| 2025-08-29 | 89.81 | 89.21 | -0.60 | -0.67% | 87.80 | 91.61 | 20172 | 18078.00 | 2.40% | 0.00 |
| 2025-08-28 | 91.05 | 89.81 | -1.21 | -1.33% | 86.01 | 91.13 | 28432 | 25098.04 | 3.38% | 0.00 |
| 2025-08-27 | 94.00 | 91.02 | -2.86 | -3.05% | 90.99 | 96.35 | 25985 | 24451.50 | 3.09% | 0.00 |
| 2025-08-26 | 97.38 | 93.88 | -3.79 | -3.88% | 93.20 | 97.40 | 23101 | 21754.16 | 2.75% | 0.00 |
| 2025-08-25 | 95.88 | 97.67 | 2.81 | 2.96% | 95.87 | 99.98 | 26783 | 26196.54 | 3.19% | 0.00 |
| 2025-08-22 | 93.00 | 94.86 | 1.96 | 2.11% | 91.84 | 95.88 | 24850 | 23454.33 | 2.96% | 0.00 |
| 2025-08-21 | 94.52 | 92.90 | -2.57 | -2.69% | 92.33 | 96.89 | 19652 | 18521.26 | 2.34% | 0.00 |
| 2025-08-20 | 97.49 | 95.47 | -2.12 | -2.17% | 92.80 | 97.49 | 21352 | 20211.97 | 2.54% | 0.00 |
| 2025-08-19 | 95.60 | 97.59 | 2.35 | 2.47% | 93.12 | 99.83 | 27779 | 26937.81 | 3.31% | 0.00 |
| 2025-08-18 | 93.70 | 95.24 | 1.69 | 1.81% | 93.70 | 96.67 | 19168 | 18326.77 | 2.28% | 0.00 |
| 2025-08-15 | 92.80 | 93.55 | 0.55 | 0.59% | 91.52 | 94.11 | 19376 | 17964.00 | 2.31% | 0.00 |
上证大盘股票行情在线 K线走势图
步科股份(688160)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
