步科股份(688160)股票信息
| 股票代码 | 688160 |
| 股票名称 | 步科股份 |
| 最新价/元 | 41.76 |
| 涨跌额/元 | -4.67 |
| 涨跌幅/% | -10.06 |
| 买入/元 | 41.76 |
| 卖出/元 | 41.79 |
| 昨收/元 | 46.43 |
| 今开/元 | 45.93 |
| 最高/元 | 46.00 |
| 最低/元 | 41.05 |
| 成交量/手 | 25894.88 |
| 成交额/万 | 11200.24 |
| 股净值/元 | 58.00 |
| 市净率 | 4.69 |
| 总市值/万 | 350784.00 |
| 流通值/万 | 350784.00 |
| 换手率/% | 3.08 |
| 入市日期 | 2020-11-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
步科股份(688160)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 45.93 | 41.76 | -4.67 | -10.06 | 25894.88 | 11200.24 | 3.08 |
| 2024-10-10 | 47.80 | 46.43 | -0.37 | -0.79 | 28074.49 | 13326.20 | 3.34 |
| 2024-10-09 | 49.99 | 46.80 | -5.86 | -11.13 | 40486.12 | 19829.66 | 4.82 |
| 2024-10-08 | 51.87 | 52.66 | 7.56 | 16.76 | 50847.40 | 25758.92 | 6.05 |
| 2024-09-30 | 40.10 | 45.10 | 6.42 | 16.60 | 37671.37 | 15928.94 | 4.48 |
| 2024-09-27 | 37.29 | 38.68 | 2.07 | 5.65 | 17215.01 | 6485.00 | 2.05 |
| 2024-09-26 | 34.28 | 36.61 | 2.60 | 7.65 | 27147.63 | 9671.83 | 3.23 |
| 2024-09-25 | 34.50 | 34.01 | 0.02 | 0.06 | 17569.42 | 6087.50 | 2.09 |
| 2024-09-24 | 32.15 | 33.99 | 2.10 | 6.59 | 15664.15 | 5166.05 | 1.86 |
| 2024-09-23 | 32.09 | 31.89 | -0.20 | -0.62 | 5486.29 | 1752.01 | 0.65 |
| 2024-09-20 | 32.63 | 32.09 | -0.43 | -1.32 | 7728.28 | 2485.19 | 0.92 |
| 2024-09-19 | 31.99 | 32.52 | 0.60 | 1.88 | 12711.55 | 4128.83 | 1.51 |
| 2024-09-18 | 32.00 | 31.92 | 0.12 | 0.38 | 7430.61 | 2343.82 | 0.88 |
| 2024-09-13 | 33.38 | 31.80 | -1.45 | -4.36 | 9294.77 | 3004.18 | 1.11 |
| 2024-09-12 | 34.05 | 33.25 | -0.73 | -2.15 | 8541.81 | 2874.01 | 1.02 |
| 2024-09-11 | 34.01 | 33.98 | -0.43 | -1.25 | 8022.02 | 2734.17 | 0.96 |
| 2024-09-10 | 33.85 | 34.41 | 0.31 | 0.91 | 8374.97 | 2852.18 | 1.00 |
| 2024-09-09 | 34.08 | 34.10 | -0.16 | -0.47 | 6745.66 | 2299.34 | 0.80 |
| 2024-09-06 | 35.50 | 34.26 | -1.21 | -3.41 | 8591.77 | 2988.95 | 1.02 |
| 2024-09-05 | 34.96 | 35.47 | 0.52 | 1.49 | 10519.63 | 3736.97 | 1.25 |
| 2024-09-04 | 34.65 | 34.95 | -0.08 | -0.23 | 11335.18 | 3987.26 | 1.35 |
| 2024-09-03 | 34.09 | 35.03 | 1.02 | 3.00 | 12505.77 | 4374.90 | 1.49 |
| 2024-09-02 | 35.36 | 34.01 | -1.48 | -4.17 | 10709.15 | 3713.62 | 1.27 |
| 2024-08-30 | 34.12 | 35.49 | 0.98 | 2.84 | 16141.24 | 5701.89 | 1.92 |
| 2024-08-29 | 32.02 | 34.51 | 2.12 | 6.55 | 19828.10 | 6722.29 | 2.36 |
| 2024-08-28 | 31.61 | 32.39 | 0.69 | 2.18 | 13165.25 | 4293.32 | 1.57 |
| 2024-08-27 | 32.81 | 31.70 | -1.10 | -3.35 | 9942.76 | 3214.48 | 1.18 |
| 2024-08-26 | 32.99 | 32.80 | 0.08 | 0.24 | 7110.73 | 2345.15 | 0.85 |
| 2024-08-23 | 32.90 | 32.72 | -0.29 | -0.88 | 11028.58 | 3583.74 | 1.31 |
| 2024-08-22 | 34.99 | 33.01 | -2.03 | -5.79 | 17236.78 | 5823.25 | 2.05 |
| 2024-08-21 | 36.20 | 35.04 | -1.27 | -3.50 | 22846.64 | 8099.60 | 2.72 |
| 2024-08-20 | 36.32 | 36.31 | -0.17 | -0.47 | 11350.44 | 4093.33 | 1.35 |
| 2024-08-19 | 37.21 | 36.48 | -0.69 | -1.86 | 13302.61 | 4874.63 | 1.58 |
| 2024-08-16 | 36.61 | 37.17 | 0.56 | 1.53 | 17603.86 | 6539.73 | 2.10 |
| 2024-08-15 | 34.81 | 36.61 | 1.46 | 4.15 | 22903.16 | 8336.51 | 2.73 |
| 2024-08-14 | 34.70 | 35.15 | 0.55 | 1.59 | 13833.76 | 4834.86 | 1.65 |
| 2024-08-13 | 34.29 | 34.60 | 0.42 | 1.23 | 12973.28 | 4482.52 | 1.54 |
| 2024-08-12 | 34.70 | 34.18 | -0.52 | -1.50 | 7602.79 | 2606.54 | 0.91 |
| 2024-08-09 | 35.51 | 34.70 | -0.52 | -1.48 | 9545.04 | 3354.24 | 1.14 |
| 2024-08-08 | 36.58 | 35.22 | -1.62 | -4.40 | 18712.35 | 6594.49 | 2.23 |
| 2024-08-07 | 37.28 | 36.84 | -0.44 | -1.18 | 13469.32 | 5035.72 | 1.60 |
| 2024-08-06 | 36.78 | 37.28 | 1.18 | 3.27 | 15249.73 | 5625.49 | 1.82 |
| 2024-08-05 | 36.60 | 36.10 | -0.89 | -2.41 | 20646.64 | 7652.54 | 2.46 |
| 2024-08-02 | 38.02 | 36.99 | -1.70 | -4.39 | 16671.51 | 6253.09 | 1.98 |
| 2024-08-01 | 38.50 | 38.69 | 0.05 | 0.13 | 27412.92 | 10645.55 | 3.26 |
| 2024-07-31 | 34.81 | 38.64 | 3.49 | 9.93 | 39424.83 | 14953.45 | 4.69 |
| 2024-07-30 | 34.09 | 35.15 | 1.15 | 3.38 | 18534.29 | 6537.91 | 2.21 |
| 2024-07-29 | 35.22 | 34.00 | -1.00 | -2.86 | 8698.76 | 2978.89 | 1.04 |
| 2024-07-26 | 33.60 | 35.00 | 1.10 | 3.25 | 11201.14 | 3887.87 | 1.33 |
| 2024-07-25 | 33.43 | 33.90 | 0.13 | 0.39 | 7499.89 | 2540.94 | 0.89 |
| 2024-07-24 | 34.31 | 33.77 | -0.79 | -2.29 | 10041.76 | 3426.04 | 1.20 |
| 2024-07-23 | 36.78 | 34.56 | -1.91 | -5.24 | 14310.00 | 5106.87 | 1.70 |
| 2024-07-22 | 35.13 | 36.47 | 1.02 | 2.88 | 11800.35 | 4264.01 | 1.40 |
| 2024-07-19 | 34.25 | 35.45 | 0.90 | 2.61 | 10412.21 | 3685.96 | 1.24 |
| 2024-07-18 | 34.64 | 34.55 | -0.19 | -0.55 | 13336.07 | 4546.45 | 1.59 |
| 2024-07-17 | 35.68 | 34.74 | -1.03 | -2.88 | 7824.03 | 2737.20 | 0.93 |
| 2024-07-16 | 35.08 | 35.77 | 0.32 | 0.90 | 8611.86 | 3054.96 | 1.03 |
| 2024-07-15 | 35.85 | 35.45 | -1.05 | -2.88 | 7489.16 | 2665.26 | 0.89 |
| 2024-07-12 | 37.37 | 36.50 | -0.91 | -2.43 | 10458.51 | 3843.07 | 1.25 |
| 2024-07-11 | 37.40 | 37.41 | 0.77 | 2.10 | 13072.79 | 4898.24 | 1.56 |
| 2024-07-10 | 36.49 | 36.64 | -0.06 | -0.16 | 12390.13 | 4583.82 | 1.48 |
| 2024-07-09 | 35.60 | 36.70 | 1.11 | 3.12 | 16967.38 | 6098.71 | 2.02 |
| 2024-07-08 | 36.96 | 35.59 | -1.44 | -3.89 | 14236.29 | 5106.80 | 1.69 |
| 2024-07-05 | 37.02 | 37.03 | -0.37 | -0.99 | 14923.16 | 5462.41 | 1.78 |
| 2024-07-04 | 39.78 | 37.40 | -0.89 | -2.32 | 15696.41 | 6107.02 | 1.87 |
| 2024-07-03 | 39.12 | 38.29 | -0.83 | -2.12 | 7851.13 | 3027.82 | 0.93 |
| 2024-07-02 | 39.90 | 39.12 | -0.05 | -0.13 | 8417.37 | 3315.35 | 1.00 |
| 2024-07-01 | 40.00 | 39.17 | -0.82 | -2.05 | 13014.00 | 5039.80 | 1.55 |
| 2024-06-28 | 39.56 | 39.99 | 0.43 | 1.09 | 8672.45 | 3491.64 | 1.03 |
| 2024-06-27 | 40.66 | 39.56 | -1.17 | -2.87 | 9817.76 | 3973.15 | 1.17 |
| 2024-06-26 | 39.79 | 40.73 | 1.20 | 3.04 | 9883.65 | 3952.72 | 1.18 |
| 2024-06-25 | 39.60 | 39.53 | 0.39 | 1.00 | 12500.21 | 4989.24 | 1.49 |
| 2024-06-24 | 41.20 | 39.14 | -2.06 | -5.00 | 14320.08 | 5787.27 | 1.70 |
| 2024-06-21 | 42.01 | 41.20 | -1.08 | -2.55 | 13028.29 | 5366.86 | 1.55 |
| 2024-06-20 | 42.42 | 42.28 | -0.16 | -0.38 | 18293.45 | 7897.65 | 2.18 |
| 2024-06-19 | 43.52 | 42.44 | -1.26 | -2.88 | 12016.52 | 5147.13 | 1.43 |
| 2024-06-18 | 42.43 | 43.70 | 1.34 | 3.16 | 18702.80 | 8132.64 | 2.23 |
| 2024-06-17 | 42.50 | 42.36 | -0.75 | -1.74 | 17583.21 | 7430.55 | 2.09 |
| 2024-06-14 | 45.90 | 43.11 | -4.21 | -8.90 | 40604.36 | 17706.98 | 4.83 |
| 2024-06-13 | 43.49 | 47.32 | 3.62 | 8.28 | 41026.90 | 19083.12 | 4.88 |
| 2024-06-12 | 42.95 | 43.70 | 0.75 | 1.75 | 15756.58 | 6973.98 | 1.88 |
| 2024-06-11 | 41.44 | 42.95 | 1.06 | 2.53 | 15152.21 | 6261.31 | 1.80 |
| 2024-06-07 | 42.59 | 41.89 | -0.04 | -0.10 | 10923.83 | 4607.96 | 1.30 |
| 2024-06-06 | 44.28 | 41.93 | -2.46 | -5.54 | 18672.15 | 7994.20 | 2.22 |
| 2024-06-05 | 44.54 | 44.39 | -0.34 | -0.76 | 11890.87 | 5335.21 | 1.42 |
| 2024-06-04 | 46.17 | 44.73 | -1.46 | -3.16 | 17318.31 | 7819.31 | 2.06 |
| 2024-06-03 | 46.58 | 46.19 | 0.29 | 0.63 | 22354.43 | 10494.92 | 2.66 |
| 2024-05-31 | 44.02 | 45.90 | 2.03 | 4.63 | 21915.12 | 10080.92 | 2.61 |
| 2024-05-30 | 43.28 | 43.87 | 0.43 | 0.99 | 8542.07 | 3751.90 | 1.02 |
| 2024-05-29 | 44.30 | 43.44 | -0.59 | -1.34 | 5966.42 | 2619.50 | 0.71 |
| 2024-05-28 | 44.60 | 44.03 | -0.59 | -1.32 | 8748.23 | 3871.15 | 1.04 |
| 2024-05-27 | 43.88 | 44.62 | 0.74 | 1.69 | 10349.50 | 4513.37 | 1.23 |
| 2024-05-24 | 46.35 | 43.88 | -2.47 | -5.33 | 13652.30 | 6124.43 | 1.63 |
| 2024-05-23 | 47.49 | 46.35 | -0.73 | -1.55 | 12592.38 | 5880.86 | 1.50 |
| 2024-05-22 | 45.02 | 47.08 | 1.75 | 3.86 | 17857.56 | 8353.41 | 2.13 |
| 2024-05-21 | 46.30 | 45.33 | -1.35 | -2.89 | 7713.78 | 3508.46 | 0.92 |
| 2024-05-20 | 46.06 | 46.68 | 0.38 | 0.82 | 11530.38 | 5373.78 | 1.37 |
| 2024-05-17 | 44.70 | 46.30 | 1.30 | 2.89 | 14532.86 | 6613.21 | 1.73 |
| 2024-05-16 | 45.00 | 45.00 | 0.14 | 0.31 | 10725.03 | 4862.69 | 1.28 |
| 2024-05-15 | 45.28 | 44.86 | -0.31 | -0.69 | 11351.96 | 5151.16 | 1.35 |
日K线
周K线
月K线
