步科股份 (688160) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	109.48	112.09	2.79	2.55%	107.69	114.20	35160	39263	3.87%
2026-06-17	110.50	109.30	-2.97	-2.65%	109.11	112.00	23850	26244	2.63%
2026-06-16	110.72	112.27	1.12	1.01%	109.02	113.50	26727	29805	2.94%
2026-06-15	108.80	111.15	3.13	2.90%	108.27	111.68	23384	25736	2.57%
2026-06-12	109.00	108.02	1.02	0.95%	106.70	114.30	25730	28294	2.83%
2026-06-11	110.73	107.00	-4.48	-4.02%	105.11	111.08	26801	28804	2.95%
2026-06-10	118.00	111.48	-7.29	-6.14%	110.00	118.49	32241	36566	3.55%
2026-06-09	119.99	118.77	-5.03	-4.06%	114.40	120.00	43479	50883	4.79%
2026-06-08	116.00	123.80	1.80	1.48%	115.11	128.28	59344	72828	6.53%
2026-06-05	109.00	122.00	12.44	11.35%	104.51	126.00	59895	68917	6.59%
2026-06-04	104.06	109.56	3.11	2.92%	104.03	111.85	32319	35383	3.56%
2026-06-03	104.65	106.45	0.13	0.12%	104.26	110.87	34292	37201	3.78%
2026-06-02	107.88	106.32	0.82	0.78%	105.33	111.88	32197	34688	3.54%
2026-06-01	111.49	105.50	-5.43	-4.89%	104.36	111.90	27983	30185	3.08%
2026-05-29	119.75	110.93	-8.80	-7.35%	108.62	122.60	38469	43931	4.24%
2026-05-28	123.59	119.73	-4.20	-3.39%	117.30	123.90	36662	43928	4.04%
2026-05-27	132.00	123.93	-10.60	-7.88%	123.17	132.66	51722	65756	5.69%
2026-05-26	142.00	134.53	-6.92	-4.89%	132.88	151.89	60198	85953	6.63%
2026-05-25	140.58	141.45	-0.55	-0.39%	136.77	145.00	44038	61554	4.85%
2026-05-22	137.67	142.00	3.31	2.39%	134.40	144.32	55272	77467	6.09%
2026-05-21	128.96	138.69	9.79	7.60%	127.00	147.45	77688	106262	8.55%
2026-05-20	131.00	128.90	-4.80	-3.59%	127.77	131.50	38941	50260	4.29%
2026-05-19	132.00	133.70	4.96	3.85%	131.52	138.00	51846	69565	5.71%
2026-05-18	125.51	128.74	0.74	0.58%	125.44	132.96	52571	68068	5.79%
2026-05-15	118.24	128.00	10.23	8.69%	117.20	133.66	59866	75237	6.59%
2026-05-14	123.27	118.07	-3.83	-3.14%	118.01	126.00	33153	40569	3.65%
2026-05-13	121.11	121.90	-1.70	-1.38%	117.88	122.77	29140	35111	3.21%
2026-05-12	122.90	123.60	2.75	2.28%	122.03	128.75	44409	55471	4.89%
2026-05-11	121.50	120.85	-1.46	-1.19%	117.60	122.28	38192	45959	4.20%
2026-05-08	117.20	122.31	5.51	4.72%	116.18	126.88	55163	67435	6.07%
2026-05-07	110.85	116.80	6.50	5.89%	109.01	117.90	39378	45320	4.34%
2026-05-06	107.75	110.30	2.88	2.68%	107.75	111.70	22680	25026	2.50%
2026-04-30	101.93	107.42	4.82	4.70%	101.93	108.98	23386	24968	2.57%
2026-04-29	100.90	102.60	1.20	1.18%	100.23	103.75	16023	16448	1.76%
2026-04-28	106.00	101.40	-5.86	-5.46%	100.88	106.00	23063	23626	2.54%
2026-04-27	104.20	107.26	2.48	2.37%	103.89	108.83	20346	21773	2.24%
2026-04-24	104.83	104.78	-0.22	-0.21%	103.50	106.32	15480	16249	1.70%
2026-04-23	109.55	105.00	-4.55	-4.15%	103.32	109.55	23167	24429	2.55%
2026-04-22	107.44	109.55	1.51	1.40%	106.04	110.68	20877	22658	2.30%
2026-04-21	107.53	108.04	0.15	0.14%	105.12	110.50	18744	20107	2.06%
2026-04-20	110.99	107.89	-2.21	-2.01%	107.55	111.00	18983	20561	2.09%
2026-04-17	108.00	110.10	1.10	1.01%	106.14	110.98	21043	22885	2.32%
2026-04-16	111.28	109.00	1.41	1.31%	107.36	112.29	23500	25659	2.59%
2026-04-15	110.67	107.59	-1.70	-1.56%	107.17	112.80	22743	24988	2.50%
2026-04-14	108.00	109.29	3.09	2.91%	106.01	109.49	18194	19684	2.00%
2026-04-13	106.51	106.20	-0.61	-0.57%	104.77	108.50	16111	17172	1.77%
2026-04-10	106.00	106.81	1.91	1.82%	105.86	110.92	20415	22140	2.25%
2026-04-09	106.54	104.90	-3.58	-3.30%	104.10	106.79	17603	18530	1.94%
2026-04-08	104.80	108.48	7.12	7.02%	104.80	108.91	22192	23755	2.44%
2026-04-07	102.05	101.36	-1.19	-1.16%	100.60	103.19	10096	10290	1.11%
2026-04-03	102.60	102.55	0.25	0.24%	101.35	105.76	15356	15906	1.69%
2026-04-02	105.85	102.30	-4.66	-4.36%	101.68	106.31	15126	15673	1.67%
2026-04-01	105.88	106.96	3.16	3.04%	105.10	107.43	15335	16319	1.69%
2026-03-31	105.51	103.80	-1.70	-1.61%	103.39	107.79	13495	14253	1.49%
2026-03-30	102.51	105.50	0.69	0.66%	102.35	106.50	11445	11990	1.26%
2026-03-27	100.05	104.81	1.56	1.51%	100.05	105.79	11864	12352	1.31%
2026-03-26	104.00	103.25	-1.51	-1.44%	102.32	106.60	12848	13441	1.41%
2026-03-25	101.68	104.76	3.12	3.07%	101.60	105.60	14779	15416	1.63%
2026-03-24	102.91	101.64	0.64	0.63%	98.28	104.01	14256	14402	1.57%
2026-03-23	104.69	101.00	-4.81	-4.55%	100.01	109.03	20548	21407	2.26%
2026-03-20	108.44	105.81	-3.08	-2.83%	105.64	110.50	11059	11926	1.22%
2026-03-19	110.18	108.89	-4.10	-3.63%	108.28	111.50	10455	11458	1.15%
2026-03-18	111.12	112.99	1.86	1.67%	110.00	112.99	8853	9884	0.97%
2026-03-17	115.49	111.13	-3.27	-2.86%	111.04	115.49	7310	8270	0.80%
2026-03-16	113.34	114.40	0.50	0.44%	112.02	114.70	8731	9913	0.96%