| 股票名称 | 代码 688160 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 步科股份 | 2024-05-06 一 | 51.00 | 49.68 | 50.48 | 52.94 | 50.06 | 1.61% | 2.61% | 2191416 | 11285万 | 42.4 | 42.4 | 73.41 | 2 | 步科股份 | 2024-04-30 二 | 50.80 | 51.32 | 49.68 | 52.14 | 49.45 | -3.20% | 2.39% | 2004844 | 10093万 | 41.73 | 41.73 | 72.25 | 3 | 步科股份 | 2024-04-29 一 | 51.00 | 49.10 | 51.32 | 52.69 | 50.75 | 4.52% | 3.12% | 2621899 | 13560万 | 43.11 | 43.11 | 71.04 | 4 | 步科股份 | 2024-04-26 五 | 47.78 | 47.21 | 49.10 | 50.36 | 47.25 | 4.00% | 2.74% | 2302219 | 11256万 | 41.24 | 41.24 | 67.97 | 5 | 步科股份 | 2024-04-25 四 | 47.80 | 48.34 | 47.21 | 48.82 | 47.10 | -2.34% | 1.82% | 1528655 | 7285万 | 39.66 | 39.66 | 65.35 | 6 | 步科股份 | 2024-04-24 三 | 47.80 | 46.81 | 48.34 | 48.62 | 46.80 | 3.27% | 2.82% | 2368185 | 11303万 | 40.61 | 40.61 | 66.91 | 7 | 步科股份 | 2024-04-23 二 | 44.85 | 44.55 | 46.81 | 48.60 | 44.30 | 5.07% | 3.20% | 2685378 | 12436万 | 39.32 | 39.32 | 64.8 | 8 | 步科股份 | 2024-04-22 一 | 43.96 | 44.59 | 44.55 | 45.40 | 42.61 | -0.09% | 1.63% | 1371795 | 6079万 | 37.42 | 37.42 | 61.67 | 9 | 步科股份 | 2024-04-19 五 | 46.03 | 46.45 | 44.59 | 46.59 | 44.45 | -4.00% | 2.13% | 1790789 | 8099万 | 37.46 | 37.46 | 61.72 | 10 | 步科股份 | 2024-04-18 四 | 44.88 | 44.88 | 46.45 | 48.68 | 43.06 | 3.50% | 3.77% | 3164160 | 14704万 | 39.02 | 39.02 | 64.3 | 11 | 步科股份 | 2024-04-17 三 | 43.48 | 42.76 | 44.88 | 45.73 | 43.00 | 4.96% | 2.07% | 1741942 | 7812万 | 37.7 | 37.7 | 62.12 | 12 | 步科股份 | 2024-04-16 二 | 44.60 | 44.89 | 42.76 | 44.92 | 40.39 | -4.74% | 3.09% | 2591500 | 11104万 | 35.92 | 35.92 | 59.19 | 13 | 步科股份 | 2024-04-15 一 | 47.31 | 47.55 | 44.89 | 47.86 | 43.80 | -5.59% | 3.22% | 2703040 | 12295万 | 37.71 | 37.71 | 62.14 | 14 | 步科股份 | 2024-04-12 五 | 48.44 | 48.34 | 47.55 | 49.33 | 47.40 | -1.63% | 1.41% | 1185361 | 5722万 | 39.94 | 39.94 | 65.82 | 15 | 步科股份 | 2024-04-11 四 | 48.68 | 49.16 | 48.34 | 50.32 | 47.90 | -1.67% | 2.12% | 1781124 | 8713万 | 40.61 | 40.61 | 66.91 | 16 | 步科股份 | 2024-04-10 三 | 51.70 | 51.82 | 49.16 | 52.27 | 48.50 | -5.13% | 3.32% | 2788835 | 13859万 | 41.29 | 41.29 | 68.05 | 17 | 步科股份 | 2024-04-09 二 | 51.81 | 51.63 | 51.82 | 53.70 | 51.10 | 0.37% | 2.01% | 1684524 | 8812万 | 43.53 | 43.53 | 71.73 | 18 | 步科股份 | 2024-04-08 一 | 51.00 | 51.69 | 51.63 | 53.28 | 50.81 | -0.12% | 2.14% | 1797496 | 9353万 | 43.37 | 43.37 | 71.47 | 19 | 步科股份 | 2024-04-03 三 | 52.81 | 53.08 | 51.69 | 53.42 | 50.36 | -2.62% | 2.54% | 2131397 | 11015万 | 43.42 | 43.42 | 71.55 | 20 | 步科股份 | 2024-04-02 二 | 56.50 | 56.88 | 53.08 | 56.50 | 52.65 | -6.68% | 3.26% | 2735737 | 14718万 | 44.59 | 44.59 | 73.48 | 21 | 步科股份 | 2024-04-01 一 | 57.50 | 57.08 | 56.88 | 57.57 | 55.55 | -0.35% | 2.45% | 2060013 | 11635万 | 47.78 | 47.78 | 78.74 | 22 | 步科股份 | 2024-03-29 五 | 54.18 | 54.60 | 57.08 | 57.99 | 53.01 | 4.54% | 3.41% | 2866562 | 15817万 | 47.95 | 47.95 | 79.01 | 23 | 步科股份 | 2024-03-28 四 | 50.91 | 51.19 | 54.60 | 55.75 | 50.55 | 6.66% | 3.67% | 3080965 | 16638万 | 45.86 | 45.86 | 75.58 | 24 | 步科股份 | 2024-03-27 三 | 51.06 | 51.78 | 51.19 | 53.30 | 51.06 | -1.14% | 2.58% | 2165262 | 11287万 | 43 | 43 | 70.86 | 25 | 步科股份 | 2024-03-26 二 | 53.05 | 53.38 | 51.78 | 54.98 | 51.30 | -3.00% | 3.90% | 3274299 | 17366万 | 43.5 | 43.5 | 71.73 | 26 | 步科股份 | 2024-03-25 一 | 57.97 | 58.42 | 53.38 | 58.48 | 53.38 | -8.63% | 3.73% | 3131488 | 17610万 | 44.84 | 44.84 | 73.94 | 27 | 步科股份 | 2024-03-22 五 | 57.04 | 57.06 | 58.42 | 59.49 | 56.00 | 2.38% | 4.09% | 3436896 | 19820万 | 49.07 | 49.07 | 80.92 | 28 | 步科股份 | 2024-03-21 四 | 56.97 | 56.64 | 57.06 | 58.33 | 56.00 | 0.74% | 2.85% | 2391310 | 13681万 | 47.93 | 47.93 | 79.04 | 29 | 步科股份 | 2024-03-20 三 | 57.61 | 58.80 | 56.64 | 59.49 | 55.80 | -3.67% | 3.77% | 3167178 | 18059万 | 47.58 | 47.58 | 78.46 | 30 | 步科股份 | 2024-03-19 二 | 60.62 | 62.60 | 58.80 | 62.00 | 58.05 | -6.07% | 4.19% | 3519355 | 20999万 | 49.39 | 49.39 | 81.45 | 31 | 步科股份 | 2024-03-18 一 | 60.60 | 61.94 | 62.60 | 63.70 | 60.21 | 1.07% | 4.02% | 3376862 | 20811万 | 52.58 | 52.58 | 86.71 | 32 | 步科股份 | 2024-03-15 五 | 58.60 | 58.04 | 61.94 | 62.10 | 57.05 | 6.72% | 4.79% | 4021563 | 24205万 | 52.03 | 52.03 | 85.8 | 33 | 步科股份 | 2024-03-14 四 | 59.50 | 58.43 | 58.04 | 64.45 | 55.85 | -0.67% | 3.99% | 3354173 | 19812万 | 48.75 | 48.75 | 80.4 | 34 | 步科股份 | 2024-03-08 五 | 52.05 | 52.51 | 53.60 | 54.18 | 51.04 | 2.08% | 2.67% | 2238893 | 11855万 | 45.02 | 45.02 | 74.25 | 35 | 步科股份 | 2024-03-07 四 | 56.55 | 55.69 | 52.51 | 57.65 | 52.51 | -5.71% | 4.28% | 3591184 | 19726万 | 44.11 | 44.11 | 72.74 | 36 | 步科股份 | 2024-03-06 三 | 50.20 | 50.85 | 55.69 | 58.00 | 50.01 | 9.52% | 5.07% | 4259848 | 22937万 | 46.78 | 46.78 | 77.14 | 37 | 步科股份 | 2024-03-05 二 | 51.40 | 52.81 | 50.85 | 51.73 | 49.94 | -3.71% | 3.33% | 2798470 | 14252万 | 42.71 | 42.71 | 70.44 | 38 | 步科股份 | 2024-03-04 一 | 51.88 | 51.46 | 52.81 | 53.46 | 49.16 | 2.62% | 4.25% | 3571689 | 18464万 | 44.36 | 44.36 | 73.15 | 39 | 步科股份 | 2024-03-01 五 | 51.20 | 51.29 | 51.46 | 52.49 | 49.50 | 0.33% | 4.36% | 3662047 | 18707万 | 43.23 | 43.23 | 71.28 | 40 | 步科股份 | 2024-02-29 四 | 46.20 | 47.04 | 51.29 | 51.50 | 46.00 | 9.03% | 4.56% | 3831294 | 19034万 | 43.08 | 43.08 | 71.05 | 41 | 步科股份 | 2024-02-28 三 | 51.00 | 52.31 | 47.04 | 54.49 | 47.03 | -10.07% | 5.44% | 4572599 | 23360万 | 39.51 | 39.51 | 65.16 | 42 | 步科股份 | 2024-02-27 二 | 49.49 | 51.06 | 52.31 | 53.44 | 48.10 | 2.45% | 6.14% | 5159048 | 26175万 | 43.94 | 43.94 | 72.46 | 43 | 步科股份 | 2024-02-26 一 | 49.86 | 46.60 | 51.06 | 53.97 | 47.00 | 9.57% | 7.98% | 6703038 | 33873万 | 42.89 | 42.89 | 70.73 | 44 | 步科股份 | 2024-02-23 五 | 40.10 | 39.91 | 46.60 | 46.60 | 40.10 | 16.76% | 5.98% | 5021772 | 21799万 | 39.14 | 39.14 | 57.33 | 45 | 步科股份 | 2024-02-22 四 | 38.20 | 37.85 | 39.91 | 40.29 | 37.80 | 5.44% | 3.39% | 2850049 | 11163万 | 33.52 | 33.52 | 49.1 | 46 | 步科股份 | 2024-02-21 三 | 37.67 | 38.27 | 37.85 | 40.40 | 36.58 | -1.10% | 3.99% | 3349611 | 12976万 | 31.79 | 31.79 | 46.56 | 47 | 步科股份 | 2024-02-20 二 | 35.20 | 35.72 | 38.27 | 39.40 | 34.65 | 7.14% | 3.86% | 3243631 | 12081万 | 32.15 | 32.15 | 47.08 | 48 | 步科股份 | 2024-02-19 一 | 34.08 | 34.33 | 35.72 | 36.67 | 34.04 | 4.05% | 3.81% | 3203964 | 11307万 | 30 | 30 | 43.94 | 49 | 步科股份 | 2024-02-08 四 | 29.48 | 29.90 | 34.33 | 34.66 | 28.58 | 14.82% | 4.31% | 3621015 | 11548万 | 28.84 | 28.84 | 42.23 | 50 | 步科股份 | 2024-02-07 三 | 32.17 | 32.01 | 29.90 | 33.00 | 28.88 | -6.59% | 4.21% | 3533543 | 10959万 | 25.12 | 25.12 | 36.78 | 51 | 步科股份 | 2024-02-06 二 | 30.59 | 30.74 | 32.01 | 33.23 | 28.40 | 4.13% | 2.69% | 2262804 | 6933万 | 26.89 | 26.89 | 39.38 | 52 | 步科股份 | 2024-02-05 一 | 35.80 | 36.16 | 30.74 | 35.80 | 30.74 | -14.99% | 2.86% | 2404455 | 7853万 | 25.82 | 25.82 | 37.82 | 53 | 步科股份 | 2024-02-02 五 | 38.49 | 38.09 | 36.16 | 39.50 | 35.00 | -5.07% | 1.52% | 1273278 | 4737万 | 30.37 | 30.37 | 44.48 | 54 | 步科股份 | 2024-02-01 四 | 38.00 | 38.21 | 38.09 | 39.60 | 37.22 | -0.31% | 1.74% | 1464903 | 5606万 | 32 | 32 | 46.86 | 55 | 步科股份 | 2024-01-31 三 | 41.00 | 40.87 | 38.21 | 41.90 | 38.20 | -6.51% | 1.46% | 1223958 | 4837万 | 32.1 | 32.1 | 47.01 | 56 | 步科股份 | 2024-01-30 二 | 41.47 | 41.17 | 40.87 | 43.15 | 40.18 | -0.73% | 1.26% | 1056661 | 4401万 | 34.33 | 34.33 | 50.28 | 57 | 步科股份 | 2024-01-29 一 | 43.25 | 43.16 | 41.17 | 43.69 | 41.17 | -4.61% | 1.23% | 1033886 | 4329万 | 34.58 | 34.58 | 50.65 | 58 | 步科股份 | 2024-01-26 五 | 44.68 | 45.12 | 43.16 | 45.03 | 42.85 | -4.34% | 1.32% | 1112964 | 4878万 | 36.25 | 36.25 | 53.09 | 59 | 步科股份 | 2024-01-25 四 | 43.00 | 43.48 | 45.12 | 45.46 | 42.60 | 3.77% | 1.59% | 1337090 | 5933万 | 37.9 | 37.9 | 55.51 | 60 | 步科股份 | 2024-01-24 三 | 44.40 | 43.95 | 43.48 | 44.65 | 41.80 | -1.07% | 1.25% | 1054061 | 4538万 | 36.52 | 36.52 | 53.49 | 61 | 步科股份 | 2024-01-23 二 | 44.08 | 43.48 | 43.95 | 45.00 | 43.02 | 1.08% | 1.45% | 1217206 | 5353万 | 36.92 | 36.92 | 54.07 | 62 | 步科股份 | 2024-01-22 一 | 46.19 | 46.52 | 43.48 | 46.84 | 42.97 | -6.53% | 1.76% | 1476771 | 6634万 | 36.52 | 36.52 | 53.49 | 63 | 步科股份 | 2024-01-19 五 | 47.87 | 48.60 | 46.52 | 48.60 | 46.40 | -4.28% | 1.24% | 1037483 | 4886万 | 39.08 | 39.08 | 57.23 | 64 | 步科股份 | 2024-01-18 四 | 47.21 | 47.90 | 48.60 | 48.80 | 46.20 | 1.46% | 1.65% | 1390137 | 6556万 | 40.82 | 40.82 | 59.79 | 65 | 步科股份 | 2024-01-17 三 | 49.60 | 49.31 | 47.90 | 49.61 | 47.84 | -2.86% | 1.94% | 1630912 | 7928万 | 40.24 | 40.24 | 58.93 | 66 | 步科股份 | 2024-01-16 二 | 49.50 | 49.19 | 49.31 | 50.60 | 47.89 | 0.24% | 2.05% | 1722317 | 8465万 | 41.42 | 41.42 | 60.66 | 67 | 步科股份 | 2024-01-15 一 | 52.40 | 52.02 | 49.19 | 52.57 | 49.00 | -5.44% | 2.51% | 2109516 | 10553万 | 41.32 | 41.32 | 60.51 | 68 | 步科股份 | 2024-01-12 五 | 55.98 | 54.50 | 52.02 | 58.80 | 51.18 | -4.55% | 4.25% | 3572471 | 19751万 | 43.7 | 43.7 | 63.99 | 69 | 步科股份 | 2024-01-11 四 | 50.87 | 51.17 | 54.50 | 54.75 | 50.87 | 6.51% | 1.98% | 1661084 | 8824万 | 45.78 | 45.78 | 67.04 | 70 | 步科股份 | 2024-01-10 三 | 53.03 | 52.68 | 51.17 | 53.21 | 51.00 | -2.87% | 1.27% | 1065394 | 5525万 | 42.98 | 42.98 | 62.95 | 71 | 步科股份 | 2024-01-09 二 | 51.47 | 51.47 | 52.68 | 54.60 | 51.47 | 2.35% | 1.43% | 1197991 | 6384万 | 44.25 | 44.25 | 64.81 | 72 | 步科股份 | 2024-01-08 一 | 53.80 | 54.41 | 51.47 | 53.80 | 51.38 | -5.40% | 1.52% | 1275744 | 6684万 | 43.23 | 43.23 | 63.32 | 73 | 步科股份 | 2024-01-05 五 | 54.70 | 54.70 | 54.41 | 55.49 | 53.24 | -0.53% | 1.32% | 1110232 | 6015万 | 45.7 | 45.7 | 66.93 | 74 | 步科股份 | 2024-01-04 四 | 52.80 | 53.10 | 54.70 | 55.37 | 52.18 | 3.01% | 2.13% | 1788678 | 9684万 | 45.95 | 45.95 | 67.29 | 75 | 步科股份 | 2024-01-03 三 | 55.06 | 55.06 | 53.10 | 55.06 | 51.81 | -3.56% | 2.36% | 1982586 | 10490万 | 44.6 | 44.6 | 65.32 | 76 | 步科股份 | 2024-01-02 二 | 57.09 | 58.18 | 55.06 | 58.28 | 54.90 | -5.36% | 2.56% | 2150164 | 12039万 | 46.25 | 46.25 | 67.73 | 77 | 步科股份 | 2023-12-29 五 | 56.11 | 56.30 | 58.18 | 58.47 | 55.82 | 3.34% | 2.24% | 1880273 | 10858万 | 48.87 | 48.87 | 71.57 | 78 | 步科股份 | 2023-12-28 四 | 55.77 | 55.85 | 56.30 | 57.19 | 54.88 | 0.81% | 1.41% | 1187096 | 6679万 | 47.29 | 47.29 | 69.26 | 79 | 步科股份 | 2023-12-27 三 | 54.55 | 54.52 | 55.85 | 56.16 | 54.00 | 2.44% | 1.78% | 1496196 | 8268万 | 46.91 | 46.91 | 68.71 | 80 | 步科股份 | 2023-12-26 二 | 57.49 | 56.72 | 54.52 | 57.50 | 53.95 | -3.88% | 1.42% | 1189939 | 6518万 | 45.8 | 45.8 | 67.07 | 81 | 步科股份 | 2023-12-25 一 | 56.50 | 56.98 | 56.72 | 58.32 | 56.00 | -0.46% | 1.53% | 1289285 | 7309万 | 47.64 | 47.64 | 69.78 | 82 | 步科股份 | 2023-12-22 五 | 57.08 | 56.96 | 56.98 | 59.30 | 56.05 | 0.04% | 1.83% | 1533818 | 8865万 | 47.86 | 47.86 | 70.1 | 83 | 步科股份 | 2023-12-21 四 | 56.62 | 57.12 | 56.96 | 57.90 | 55.14 | -0.28% | 1.44% | 1209649 | 6806万 | 47.85 | 47.85 | 70.07 | 84 | 步科股份 | 2023-12-20 三 | 59.12 | 59.05 | 57.12 | 59.92 | 56.89 | -3.27% | 1.43% | 1198812 | 6965万 | 47.98 | 47.98 | 70.27 | 85 | 步科股份 | 2023-12-19 二 | 58.21 | 57.93 | 59.05 | 59.36 | 57.15 | 1.93% | 1.57% | 1322666 | 7732万 | 49.6 | 49.6 | 72.64 | 86 | 步科股份 | 2023-12-18 一 | 59.18 | 59.22 | 57.93 | 59.40 | 57.03 | -2.18% | 1.92% | 1614598 | 9407万 | 48.66 | 48.66 | 71.26 | 87 | 步科股份 | 2023-12-15 五 | 62.26 | 62.22 | 59.22 | 62.98 | 58.85 | -4.82% | 2.85% | 2394801 | 14395万 | 49.74 | 49.74 | 72.85 | 88 | 步科股份 | 2023-12-14 四 | 65.01 | 65.16 | 62.22 | 66.26 | 62.00 | -4.51% | 2.80% | 2355304 | 15097万 | 52.26 | 52.26 | 76.54 | 89 | 步科股份 | 2023-12-13 三 | 61.01 | 61.16 | 65.16 | 67.70 | 60.87 | 6.54% | 4.12% | 3463127 | 22310万 | 54.73 | 54.73 | 80.16 | 90 | 步科股份 | 2023-12-12 二 | 61.90 | 61.90 | 61.16 | 62.45 | 60.15 | -1.20% | 1.24% | 1043773 | 6377万 | 51.37 | 51.37 | 75.24 | 91 | 步科股份 | 2023-12-11 一 | 60.25 | 60.60 | 61.90 | 62.70 | 59.68 | 2.15% | 1.64% | 1378896 | 8517万 | 52 | 52 | 76.15 | 92 | 步科股份 | 2023-12-08 五 | 60.06 | 60.38 | 60.60 | 61.80 | 60.06 | 0.36% | 1.37% | 1151302 | 7011万 | 50.9 | 50.9 | 74.55 | 93 | 步科股份 | 2023-12-07 四 | 59.86 | 59.86 | 60.38 | 61.19 | 59.33 | 0.87% | 1.50% | 1255919 | 7570万 | 50.72 | 50.72 | 74.28 | 94 | 步科股份 | 2023-12-06 三 | 61.22 | 61.33 | 59.86 | 62.23 | 59.51 | -2.40% | 1.64% | 1379834 | 8373万 | 50.28 | 50.28 | 73.64 | 95 | 步科股份 | 2023-12-05 二 | 63.18 | 63.00 | 61.33 | 63.18 | 61.01 | -2.65% | 1.22% | 1028098 | 6353万 | 51.52 | 51.52 | 75.45 | 96 | 步科股份 | 2023-12-04 一 | 64.00 | 64.00 | 63.00 | 64.40 | 62.68 | -1.56% | 1.58% | 1326505 | 8401万 | 52.92 | 52.92 | 77.5 | 97 | 步科股份 | 2023-12-01 五 | 64.76 | 65.05 | 64.00 | 65.92 | 62.63 | -1.61% | 2.39% | 2010394 | 12845万 | 53.76 | 53.76 | 78.73 | 98 | 步科股份 | 2023-11-30 四 | 71.08 | 67.43 | 65.05 | 71.39 | 64.00 | -3.53% | 3.29% | 2761268 | 18740万 | 54.64 | 54.64 | 80.02 | 99 | 步科股份 | 2023-11-29 三 | 65.50 | 65.32 | 67.43 | 68.69 | 64.67 | 3.23% | 2.60% | 2180584 | 14673万 | 56.64 | 56.64 | 82.95 | 100 | 步科股份 | 2023-11-28 二 | 65.18 | 65.64 | 65.32 | 67.32 | 64.50 | -0.49% | 1.54% | 1289582 | 8497万 | 54.87 | 54.87 | 80.36 | 101 | 步科股份 | 2023-11-27 一 | 64.49 | 64.75 | 65.64 | 66.49 | 63.01 | 1.37% | 1.50% | 1259619 | 8153万 | 55.14 | 55.14 | 80.75 | 102 | 步科股份 | 2023-11-24 五 | 68.50 | 68.40 | 64.75 | 68.50 | 64.01 | -5.34% | 2.20% | 1843831 | 12166万 | 54.39 | 54.39 | 79.65 | 103 | 步科股份 | 2023-11-23 四 | 65.12 | 65.16 | 68.40 | 69.00 | 65.00 | 4.97% | 2.59% | 2176623 | 14565万 | 57.46 | 57.46 | 84.14 | 104 | 步科股份 | 2023-11-22 三 | 66.82 | 67.60 | 65.16 | 68.88 | 64.19 | -3.61% | 2.85% | 2397824 | 15806万 | 54.73 | 54.73 | 80.16 | 105 | 步科股份 | 2023-11-21 二 | 69.00 | 69.60 | 67.60 | 71.00 | 67.00 | -2.87% | 3.90% | 3272059 | 22557万 | 56.78 | 56.78 | 83.16 | 106 | 步科股份 | 2023-11-20 一 | 64.58 | 64.43 | 69.60 | 70.56 | 64.58 | 8.02% | 4.34% | 3643013 | 24694万 | 58.46 | 58.46 | 85.62 | 107 | 步科股份 | 2023-11-17 五 | 63.01 | 62.77 | 64.43 | 65.40 | 63.01 | 2.64% | 2.72% | 2287456 | 14694万 | 54.12 | 54.12 | 79.26 | 108 | 步科股份 | 2023-11-16 四 | 64.48 | 64.96 | 62.77 | 64.90 | 62.60 | -3.37% | 1.85% | 1555398 | 9882万 | 52.73 | 52.73 | 77.22 | 109 | 步科股份 | 2023-11-15 三 | 64.22 | 64.22 | 64.96 | 66.81 | 61.98 | 1.15% | 3.51% | 2945466 | 19023万 | 54.57 | 54.57 | 79.91 | 110 | 步科股份 | 2023-11-14 二 | 63.00 | 63.72 | 64.22 | 65.02 | 62.20 | 0.78% | 2.91% | 2442701 | 15571万 | 53.94 | 53.94 | 79 | 111 | 步科股份 | 2023-11-13 一 | 62.54 | 63.86 | 63.72 | 67.19 | 62.20 | -0.22% | 4.92% | 4130045 | 26953万 | 53.52 | 53.52 | 78.39 | 112 | 步科股份 | 2023-11-10 五 | 60.61 | 61.46 | 63.86 | 67.89 | 60.51 | 3.90% | 18.84% | 5220711 | 33772万 | 17.7 | 53.64 | 78.56 | 113 | 步科股份 | 2023-11-09 四 | 58.33 | 58.40 | 61.46 | 63.10 | 57.52 | 5.24% | 13.98% | 3876113 | 23508万 | 17.03 | 51.63 | 75.61 | 114 | 步科股份 | 2023-11-08 三 | 58.04 | 58.80 | 58.40 | 59.08 | 57.01 | -0.68% | 6.98% | 1934921 | 11227万 | 16.19 | 49.06 | 71.84 | 115 | 步科股份 | 2023-11-07 二 | 57.30 | 57.87 | 58.80 | 59.32 | 55.90 | 1.61% | 9.74% | 2699456 | 15742万 | 16.3 | 49.39 | 72.33 | 116 | 步科股份 | 2023-11-06 一 | 55.18 | 55.95 | 57.87 | 58.49 | 54.58 | 3.43% | 13.95% | 3866698 | 21783万 | 16.04 | 48.61 | 71.19 | 117 | 步科股份 | 2023-11-03 五 | 53.80 | 50.99 | 55.95 | 59.00 | 52.80 | 9.73% | 15.07% | 4177684 | 23480万 | 15.51 | 47 | 68.83 | 118 | 步科股份 | 2023-11-02 四 | 53.87 | 53.96 | 50.99 | 54.22 | 50.68 | -5.50% | 5.60% | 1551295 | 7993万 | 14.13 | 42.83 | 62.73 | 119 | 步科股份 | 2023-11-01 三 | 54.00 | 54.22 | 53.96 | 55.28 | 53.11 | -0.48% | 3.30% | 913781 | 4983万 | 14.96 | 45.33 | 66.38 | 120 | 步科股份 | 2023-10-31 二 | 55.90 | 56.18 | 54.22 | 56.50 | 52.81 | -3.49% | 6.23% | 1728006 | 9331万 | 15.03 | 45.54 | 66.7 | 121 | 步科股份 | 2023-10-30 一 | 52.24 | 52.86 | 56.18 | 57.25 | 51.75 | 6.28% | 7.59% | 2104992 | 11576万 | 15.57 | 47.19 | 59.35 | 122 | 步科股份 | 2023-10-27 五 | 52.00 | 53.18 | 52.86 | 54.00 | 51.36 | -0.60% | 5.29% | 1466325 | 7717万 | 14.65 | 44.4 | 55.85 | 123 | 步科股份 | 2023-10-26 四 | 53.70 | 54.22 | 53.18 | 54.18 | 51.32 | -1.92% | 5.99% | 1658960 | 8705万 | 14.74 | 44.67 | 56.18 | 124 | 步科股份 | 2023-10-25 三 | 52.97 | 52.63 | 54.22 | 56.33 | 52.69 | 3.02% | 5.63% | 1561619 | 8539万 | 15.03 | 45.54 | 57.28 | 125 | 步科股份 | 2023-10-24 二 | 53.33 | 52.87 | 52.63 | 55.35 | 52.00 | -0.45% | 5.25% | 1454006 | 7805万 | 14.59 | 44.21 | 55.6 | 126 | 步科股份 | 2023-10-23 一 | 54.03 | 53.99 | 52.87 | 54.03 | 52.15 | -2.07% | 3.00% | 832719 | 4420万 | 14.65 | 44.41 | 55.86 | 127 | 步科股份 | 2023-10-20 五 | 54.40 | 55.59 | 53.99 | 56.80 | 53.55 | -2.88% | 3.74% | 1037224 | 5664万 | 14.96 | 45.35 | 57.04 | 128 | 步科股份 | 2023-10-19 四 | 54.45 | 55.26 | 55.59 | 56.98 | 54.45 | 0.60% | 4.06% | 1126129 | 6290万 | 15.41 | 46.7 | 58.73 | 129 | 步科股份 | 2023-10-18 三 | 56.67 | 56.90 | 55.26 | 56.67 | 54.54 | -2.88% | 3.40% | 943089 | 5219万 | 15.32 | 46.42 | 58.38 | 130 | 步科股份 | 2023-10-17 二 | 58.10 | 58.15 | 56.90 | 58.10 | 55.05 | -2.15% | 5.49% | 1520968 | 8559万 | 15.77 | 47.8 | 60.11 | 131 | 步科股份 | 2023-10-16 一 | 57.70 | 58.29 | 58.15 | 59.93 | 57.45 | -0.24% | 6.00% | 1662351 | 9732万 | 16.12 | 48.85 | 61.43 | 132 | 步科股份 | 2023-10-13 五 | 60.41 | 59.81 | 58.29 | 60.48 | 58.01 | -2.54% | 7.27% | 2015397 | 11881万 | 16.16 | 48.96 | 61.58 | 133 | 步科股份 | 2023-10-12 四 | 62.89 | 63.28 | 59.81 | 63.29 | 59.60 | -5.48% | 8.79% | 2436894 | 14809万 | 16.58 | 50.24 | 63.19 | 134 | 步科股份 | 2023-10-11 三 | 60.33 | 60.23 | 63.28 | 65.88 | 59.51 | 5.06% | 11.17% | 3095375 | 19439万 | 17.54 | 53.16 | 66.85 | 135 | 步科股份 | 2023-10-10 二 | 62.59 | 62.70 | 60.23 | 62.65 | 59.50 | -3.94% | 6.51% | 1804197 | 10944万 | 16.69 | 50.59 | 63.63 | 136 | 步科股份 | 2023-10-09 一 | 60.64 | 61.11 | 62.70 | 63.50 | 60.12 | 2.60% | 8.24% | 2284592 | 14186万 | 17.38 | 52.67 | 66.24 | 137 | 步科股份 | 2023-09-28 四 | 61.33 | 61.83 | 61.11 | 62.60 | 60.51 | -1.16% | 6.85% | 1897932 | 11673万 | 16.94 | 51.33 | 64.56 | 138 | 步科股份 | 2023-09-27 三 | 62.22 | 61.69 | 61.83 | 64.28 | 61.30 | 0.23% | 10.40% | 2883647 | 18033万 | 17.14 | 51.94 | 65.32 | 139 | 步科股份 | 2023-09-26 二 | 63.00 | 63.69 | 61.69 | 63.48 | 60.89 | -3.14% | 11.37% | 3150616 | 19597万 | 17.1 | 51.82 | 65.17 | 140 | 步科股份 | 2023-09-25 一 | 63.90 | 61.72 | 63.69 | 66.25 | 62.06 | 3.19% | 15.34% | 4251887 | 27098万 | 17.65 | 53.5 | 67.29 | 141 | 步科股份 | 2023-09-22 五 | 58.36 | 58.13 | 61.72 | 62.30 | 57.58 | 6.18% | 11.73% | 3250184 | 19590万 | 17.11 | 51.84 | 65.21 | 142 | 步科股份 | 2023-09-21 四 | 58.56 | 59.31 | 58.13 | 59.75 | 57.86 | -1.99% | 5.94% | 1647336 | 9656万 | 16.11 | 48.83 | 61.41 | 143 | 步科股份 | 2023-09-20 三 | 58.28 | 58.80 | 59.31 | 61.50 | 57.80 | 0.87% | 9.54% | 2642867 | 15787万 | 16.44 | 49.82 | 62.66 | 144 | 步科股份 | 2023-09-19 二 | 62.30 | 62.71 | 58.80 | 62.30 | 58.12 | -6.24% | 10.20% | 2826396 | 16793万 | 16.3 | 49.39 | 62.12 | 145 | 步科股份 | 2023-09-18 一 | 60.70 | 61.00 | 62.71 | 64.98 | 59.63 | 2.80% | 12.66% | 3509517 | 22145万 | 17.38 | 52.68 | 66.25 | 146 | 步科股份 | 2023-09-15 五 | 62.98 | 62.02 | 61.00 | 63.00 | 60.00 | -1.64% | 7.76% | 2150986 | 13175万 | 16.91 | 51.24 | 64.45 | 147 | 步科股份 | 2023-09-14 四 | 64.01 | 64.66 | 62.02 | 64.66 | 61.57 | -4.08% | 11.72% | 3247199 | 20402万 | 17.19 | 52.1 | 65.52 | 148 | 步科股份 | 2023-09-13 三 | 66.02 | 66.99 | 64.66 | 66.66 | 63.59 | -3.48% | 12.65% | 3505223 | 22669万 | 17.92 | 54.31 | 68.31 | 149 | 步科股份 | 2023-09-12 二 | 67.82 | 67.17 | 66.99 | 70.65 | 66.08 | -0.27% | 18.17% | 5037484 | 34415万 | 18.57 | 56.27 | 70.77 | 150 | 步科股份 | 2023-09-11 一 | 66.30 | 69.24 | 67.17 | 69.24 | 65.55 | -2.99% | 11.06% | 3064963 | 20679万 | 18.62 | 56.42 | 70.96 | 151 | 步科股份 | 2023-09-08 五 | 66.66 | 67.41 | 69.24 | 73.47 | 66.30 | 2.71% | 18.02% | 4994292 | 35095万 | 19.19 | 58.16 | 73.15 | 152 | 步科股份 | 2023-09-07 四 | 67.22 | 67.10 | 67.41 | 70.38 | 65.81 | 0.46% | 14.09% | 3906470 | 26495万 | 18.68 | 56.62 | 71.22 | 153 | 步科股份 | 2023-09-06 三 | 68.60 | 69.10 | 67.10 | 69.50 | 65.94 | -2.89% | 10.35% | 2867826 | 19343万 | 18.6 | 56.36 | 70.89 | 154 | 步科股份 | 2023-09-05 二 | 71.00 | 71.15 | 69.10 | 72.73 | 68.50 | -2.88% | 13.53% | 3750954 | 26339万 | 19.15 | 58.04 | 73 | 155 | 步科股份 | 2023-09-04 一 | 72.38 | 73.07 | 71.15 | 72.98 | 69.00 | -2.63% | 16.52% | 4578572 | 32342万 | 19.72 | 59.77 | 75.17 | 156 | 步科股份 | 2023-09-01 五 | 68.89 | 69.56 | 73.07 | 76.68 | 67.01 | 5.05% | 25.91% | 7181720 | 50775万 | 20.25 | 61.38 | 77.2 | 157 | 步科股份 | 2023-08-31 四 | 67.68 | 67.70 | 69.56 | 71.50 | 67.10 | 2.75% | 24.42% | 6767974 | 46606万 | 19.28 | 58.43 | 73.49 | 158 | 步科股份 | 2023-08-30 三 | 62.88 | 59.62 | 67.70 | 71.54 | 61.50 | 13.55% | 31.49% | 8728710 | 58400万 | 18.76 | 56.87 | 71.52 | 159 | 步科股份 | 2023-08-29 二 | 50.67 | 49.68 | 59.62 | 59.62 | 49.79 | 20.01% | 20.39% | 5651977 | 32269万 | 16.52 | 50.08 | 62.99 | 160 | 步科股份 | 2023-08-28 一 | 55.86 | 51.82 | 49.68 | 57.00 | 49.56 | -4.13% | 10.00% | 2771082 | 14460万 | 13.77 | 41.73 | 52.49 | 161 | 步科股份 | 2023-08-25 五 | 54.60 | 55.60 | 51.82 | 54.94 | 51.60 | -6.80% | 11.81% | 3272754 | 17208万 | 14.36 | 43.53 | 54.75 | 162 | 步科股份 | 2023-08-23 三 | 56.19 | 56.52 | 57.85 | 61.66 | 54.80 | 2.35% | 16.77% | 4647691 | 27260万 | 16.03 | 48.59 | 54.03 | 163 | 步科股份 | 2023-08-22 二 | 56.15 | 55.40 | 56.52 | 56.93 | 54.00 | 2.02% | 10.96% | 3036638 | 16841万 | 15.67 | 47.48 | 52.78 |
|
行情刷新 | 流通股东
|