步科股份（688160）历史行情

以下为步科股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	95.030	94.700	98.200	94.530	-0.300	-0.316%	81.76万	0.79亿	0.896%
2026-10-01	95.030	94.700	98.200	94.530	-0.300	-0.316%	81.76万	0.79亿	0.896%
2026-09-30	95.030	94.700	98.200	94.530	-0.300	-0.316%	81.76万	0.00亿	0.000%
2026-09-29	93.060	95.000	96.000	92.530	1.000	1.064%	77.88万	0.00亿	0.000%
2026-09-28	96.480	94.000	97.950	92.000	-3.360	-3.451%	104.72万	0.00亿	0.000%
2026-09-27	97.990	97.360	101.470	96.880	-0.140	-0.144%	143.87万	1.43亿	1.577%
2026-09-24	97.990	97.360	101.470	96.880	-0.140	-0.144%	143.87万	0.00亿	0.000%
2026-09-23	97.480	97.500	98.490	96.680	0.300	0.309%	75.05万	0.00亿	0.000%
2026-09-22	98.300	97.200	99.750	96.660	-0.590	-0.603%	80.63万	0.00亿	0.000%
2026-09-21	98.900	97.790	100.420	97.530	0.140	0.143%	128.34万	0.00亿	0.000%
2026-09-18	97.750	97.650	99.330	96.290	1.290	1.339%	124.12万	0.00亿	0.000%
2026-09-17	93.900	96.360	98.550	93.880	1.960	2.076%	136.64万	0.00亿	0.000%
2026-09-16	93.560	94.400	95.540	92.520	0.900	0.963%	117.22万	0.00亿	0.000%
2026-09-15	97.900	93.500	99.920	93.500	-5.110	-5.182%	111.04万	0.00亿	0.000%
2026-09-14	94.360	98.610	99.270	93.120	3.080	3.224%	145.53万	0.00亿	0.000%
2026-09-11	94.980	95.530	95.530	90.020	0.290	0.304%	161.55万	0.00亿	0.000%
2026-09-10	95.800	95.240	96.790	94.770	-1.540	-1.591%	72.99万	0.00亿	0.000%
2026-09-09	98.310	96.780	99.850	96.280	-1.480	-1.506%	76.51万	0.00亿	0.000%
2026-09-08	100.720	98.260	101.660	98.090	-1.960	-1.956%	102.03万	0.00亿	0.000%
2026-09-07	97.240	100.220	101.980	97.240	2.730	2.800%	150.05万	0.00亿	0.000%
2026-09-04	101.200	97.490	102.430	96.690	-3.480	-3.447%	153.57万	0.00亿	0.000%
2026-09-03	98.920	100.970	101.980	98.800	2.440	2.476%	134.02万	0.00亿	0.000%
2026-09-02	98.020	98.530	99.850	97.110	-0.880	-0.885%	61.28万	0.00亿	0.000%
2026-09-01	100.880	99.410	102.200	99.000	-1.590	-1.574%	89.24万	0.00亿	0.000%
2026-08-31	96.730	101.000	101.580	96.500	2.700	2.747%	120.83万	0.00亿	0.000%
2026-08-28	98.700	98.300	101.350	97.830	-1.260	-1.266%	87.33万	0.00亿	0.000%
2026-08-27	96.020	99.560	100.300	96.020	2.600	2.682%	103.44万	0.00亿	0.000%
2026-08-26	98.020	96.960	101.670	96.510	-2.390	-2.406%	111.62万	0.00亿	0.000%
2026-08-25	94.000	99.350	100.530	91.510	5.020	5.322%	165.73万	0.00亿	0.000%
2026-08-24	99.350	94.330	99.720	93.060	-5.520	-5.528%	142.77万	0.00亿	0.000%
2026-08-21	97.830	99.850	101.020	97.240	-0.110	-0.110%	90.04万	0.00亿	0.000%
2026-08-20	102.210	99.960	102.310	97.050	-0.600	-0.597%	146.15万	0.00亿	0.000%
2026-08-19	113.970	100.560	114.980	100.000	-15.830	-13.601%	290.15万	0.00亿	0.000%
2026-08-18	113.000	116.390	118.000	110.200	4.710	4.217%	344.10万	0.00亿	0.000%
2026-08-17	109.620	111.680	111.980	107.480	2.060	1.879%	171.28万	0.00亿	0.000%
2026-08-14	109.860	109.620	110.470	107.410	0.620	0.569%	97.99万	0.00亿	0.000%
2026-08-13	111.700	109.000	114.460	109.000	-3.760	-3.335%	161.87万	0.00亿	0.000%
2026-08-12	113.030	112.760	114.420	112.000	-1.660	-1.451%	137.91万	0.00亿	0.000%
2026-08-11	109.660	114.420	116.440	107.150	4.260	3.867%	264.55万	0.00亿	0.000%
2026-08-10	115.290	110.160	115.800	109.800	-4.620	-4.025%	181.51万	0.00亿	0.000%
2026-08-07	114.200	114.780	115.320	110.700	1.590	1.405%	198.18万	0.00亿	0.000%
2026-08-06	114.010	113.190	115.760	111.710	-3.070	-2.641%	183.73万	0.00亿	0.000%
2026-08-05	111.750	116.260	116.500	111.500	3.570	3.168%	294.65万	0.00亿	0.000%
2026-08-04	111.450	112.690	113.800	109.180	1.130	1.013%	201.44万	0.00亿	0.000%
2026-08-03	109.880	111.560	114.200	109.200	2.160	1.974%	242.72万	0.00亿	0.000%
2026-07-31	106.650	109.400	113.310	104.500	9.270	9.258%	291.91万	0.00亿	0.000%
2026-07-30	102.550	100.130	104.690	96.500	-3.640	-3.508%	205.22万	0.00亿	0.000%
2026-07-29	104.980	103.770	109.000	102.200	-1.530	-1.453%	188.49万	0.00亿	0.000%
2026-07-28	99.850	105.300	111.110	98.110	4.310	4.268%	291.25万	0.00亿	0.000%
2026-07-27	92.510	100.990	101.330	92.510	5.990	6.305%	170.08万	0.00亿	0.000%
2026-07-24	97.010	95.000	100.000	94.550	-6.590	-6.487%	206.84万	0.00亿	0.000%
2026-07-23	100.920	101.590	104.330	100.700	-1.410	-1.369%	125.89万	0.00亿	0.000%
2026-07-22	107.500	103.000	109.800	103.000	-6.410	-5.859%	207.21万	0.00亿	0.000%
2026-07-21	105.000	109.410	110.800	98.000	3.930	3.726%	304.58万	0.00亿	0.000%
2026-07-20	106.970	105.480	108.600	99.550	-1.530	-1.430%	324.79万	0.00亿	0.000%
2026-07-17	109.990	107.010	114.510	103.800	-2.440	-2.229%	377.33万	0.00亿	0.000%
2026-07-16	111.430	109.450	116.300	108.000	-4.430	-3.890%	283.14万	0.00亿	0.000%
2026-07-15	109.990	113.880	115.800	106.840	2.970	2.678%	335.57万	0.00亿	0.000%
2026-07-14	107.980	110.910	112.170	105.770	0.790	0.717%	297.17万	0.00亿	0.000%
2026-07-13	118.000	110.120	121.930	109.320	-10.000	-8.325%	350.71万	0.00亿	0.000%
2026-07-10	116.760	120.120	131.000	116.760	4.600	3.982%	465.91万	0.00亿	0.000%
2026-07-09	115.710	115.520	116.960	109.580	2.080	1.834%	301.18万	0.00亿	0.000%
2026-07-08	124.660	113.440	127.910	113.430	-12.550	-9.961%	387.48万	0.00亿	0.000%
2026-07-07	129.000	125.990	137.990	124.110	-3.530	-2.725%	437.99万	0.00亿	0.000%
2026-07-06	135.970	129.520	137.070	129.040	-7.480	-5.460%	533.68万	0.00亿	0.000%
2026-07-03	132.000	137.000	144.770	130.680	3.000	2.239%	782.70万	0.00亿	0.000%
2026-07-02	126.000	134.000	138.880	125.370	10.000	8.065%	774.78万	0.00亿	0.000%
2026-07-01	108.700	124.000	126.400	107.560	15.230	14.002%	693.52万	0.00亿	0.000%
2026-06-30	101.000	108.770	109.500	100.600	8.640	8.629%	310.62万	0.00亿	0.000%
2026-06-29	100.710	100.130	103.650	96.200	-2.770	-2.692%	300.40万	0.00亿	0.000%
2026-06-26	107.560	102.900	113.590	102.210	-6.430	-5.881%	322.16万	0.00亿	0.000%
2026-06-25	114.990	109.330	116.350	109.300	-5.510	-4.798%	307.36万	0.00亿	0.000%
2026-06-24	107.000	114.840	117.770	105.630	6.180	5.687%	456.89万	0.00亿	0.000%
2026-06-23	108.080	108.660	112.610	105.430	-0.370	-0.339%	239.11万	0.00亿	0.000%
2026-06-22	113.000	109.030	114.080	105.000	-3.060	-2.730%	362.49万	0.00亿	0.000%
2026-06-18	109.480	112.090	114.200	107.690	2.790	2.553%	351.60万	0.00亿	0.000%
2026-06-17	110.500	109.300	112.000	109.110	-2.970	-2.645%	238.50万	0.00亿	0.000%
2026-06-16	110.720	112.270	113.500	109.020	1.120	1.008%	267.27万	0.00亿	0.000%
2026-06-15	108.800	111.150	111.680	108.270	3.130	2.898%	233.84万	0.00亿	0.000%
2026-06-12	109.000	108.020	114.300	106.700	1.020	0.953%	257.30万	0.00亿	0.000%
2026-06-11	110.730	107.000	111.080	105.110	-4.480	-4.019%	268.01万	0.00亿	0.000%
2026-06-10	118.000	111.480	118.490	110.000	-7.290	-6.138%	322.41万	0.00亿	0.000%
2026-06-09	119.990	118.770	120.000	114.400	-5.030	-4.063%	434.79万	0.00亿	0.000%
2026-06-08	116.000	123.800	128.280	115.110	1.800	1.475%	593.44万	0.00亿	0.000%
2026-06-05	109.000	122.000	126.000	104.510	12.440	11.355%	598.95万	0.00亿	0.000%
2026-06-04	104.060	109.560	111.850	104.030	3.110	2.922%	323.19万	0.00亿	0.000%
2026-06-03	104.650	106.450	110.870	104.260	0.130	0.122%	342.92万	0.00亿	0.000%
2026-06-02	107.880	106.320	111.880	105.330	0.820	0.777%	321.97万	0.00亿	0.000%
2026-06-01	111.490	105.500	111.900	104.360	-5.430	-4.895%	279.83万	0.00亿	0.000%
2026-05-29	119.750	110.930	122.600	108.620	-8.800	-7.350%	384.69万	0.00亿	0.000%
2026-05-28	123.590	119.730	123.900	117.300	-4.200	-3.389%	366.62万	0.00亿	0.000%
2026-05-27	132.000	123.930	132.660	123.170	-10.600	-7.879%	517.22万	0.00亿	0.000%
2026-05-26	142.000	134.530	151.890	132.880	-6.920	-4.892%	601.98万	0.00亿	0.000%
2026-05-25	140.580	141.450	145.000	136.770	-0.550	-0.387%	440.38万	0.00亿	0.000%
2026-05-22	137.670	142.000	144.320	134.400	3.310	2.387%	552.72万	0.00亿	0.000%
2026-05-21	128.960	138.690	147.450	127.000	9.790	7.595%	776.88万	0.00亿	0.000%
2026-05-20	131.000	128.900	131.500	127.770	-4.800	-3.590%	389.41万	0.00亿	0.000%
2026-05-19	132.000	133.700	138.000	131.520	4.960	3.853%	518.46万	0.00亿	0.000%
2026-05-18	125.510	128.740	132.960	125.440	0.740	0.578%	525.71万	0.00亿	0.000%
2026-05-15	118.240	128.000	133.660	117.200	10.230	8.686%	598.66万	0.00亿	0.000%
2026-05-14	122.970	117.770	125.700	117.710	-3.830	-3.150%	331.53万	0.00亿	0.000%
2026-05-13	120.810	121.600	122.470	117.580	-1.700	-1.379%	291.40万	0.00亿	0.000%
2026-05-12	122.600	123.300	128.450	121.730	2.750	2.281%	444.09万	0.00亿	0.000%
2026-05-11	121.200	120.550	121.980	117.300	-1.460	-1.197%	381.92万	0.00亿	0.000%
2026-05-08	116.900	122.010	126.580	115.880	5.510	4.730%	551.63万	0.00亿	0.000%
2026-05-07	110.550	116.500	117.600	108.710	6.500	5.909%	393.78万	0.00亿	0.000%
2026-05-06	107.450	110.000	111.400	107.450	2.880	2.689%	226.80万	0.00亿	0.000%
2026-04-30	101.630	107.120	108.680	101.630	4.820	4.712%	233.86万	0.00亿	0.000%
2026-04-29	100.600	102.300	103.450	99.930	1.200	1.187%	160.23万	0.00亿	0.000%
2026-04-28	105.700	101.100	105.700	100.580	-5.860	-5.479%	230.63万	0.00亿	0.000%
2026-04-27	103.900	106.960	108.530	103.590	2.480	2.374%	203.46万	0.00亿	0.000%
2026-04-24	104.530	104.480	106.020	103.200	-0.220	-0.210%	154.80万	0.00亿	0.000%
2026-04-23	109.250	104.700	109.250	103.020	-4.550	-4.165%	231.67万	0.00亿	0.000%
2026-04-22	107.140	109.250	110.380	105.740	1.510	1.402%	208.77万	0.00亿	0.000%
2026-04-21	107.230	107.740	110.200	104.820	0.150	0.139%	187.44万	0.00亿	0.000%
2026-04-20	110.690	107.590	110.700	107.250	-2.210	-2.013%	189.83万	0.00亿	0.000%
2026-04-17	107.700	109.800	110.680	105.840	1.100	1.012%	210.43万	0.00亿	0.000%
2026-04-16	110.980	108.700	111.990	107.060	1.410	1.314%	235.00万	0.00亿	0.000%
2026-04-15	110.370	107.290	112.500	106.870	-1.700	-1.560%	227.43万	0.00亿	0.000%
2026-04-14	107.700	108.990	109.190	105.710	3.090	2.918%	181.94万	0.00亿	0.000%
2026-04-13	106.210	105.900	108.200	104.470	-0.610	-0.573%	161.11万	0.00亿	0.000%
2026-04-10	105.700	106.510	110.620	105.560	1.910	1.826%	204.15万	0.00亿	0.000%
2026-04-09	106.240	104.600	106.490	103.800	-3.580	-3.309%	176.03万	0.00亿	0.000%
2026-04-08	104.500	108.180	108.610	104.500	7.120	7.045%	221.92万	0.00亿	0.000%
2026-04-07	101.750	101.060	102.890	100.300	0.000	0.000%	100.96万	0.00亿	0.000%
2026-04-03	102.300	102.250	105.460	101.050	0.000	0.000%	153.56万	0.00亿	0.000%
2026-04-02	105.550	102.000	106.010	101.380	0.000	0.000%	151.26万	0.00亿	0.000%
2026-04-01	105.580	106.660	107.130	104.800	0.000	0.000%	153.35万	0.00亿	0.000%