步科股份
sh688160 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
79.14
涨跌幅
-4.13%
成交量
952,100 股
成交额
76,705,712 元
换手率
1.04%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 82.00 | 79.14 | 82.85 | 78.61 | -4.13% | 952,100 | 76,705,712 | 1.04 |
| 2026-10-13 | 84.02 | 82.55 | 84.02 | 79.02 | -2.86% | 1,436,400 | 116,946,480 | 1.57 |
| 2026-10-12 | 88.92 | 84.98 | 88.92 | 84.91 | -4.43% | 702,800 | 60,399,684 | 0.77 |
| 2026-10-09 | 87.01 | 88.92 | 89.70 | 83.50 | +1.50% | 1,247,500 | 107,645,960 | 1.37 |
| 2026-10-08 | 94.74 | 87.61 | 94.74 | 87.02 | -7.49% | 1,463,000 | 131,942,456 | 1.60 |
| 2026-09-30 | 95.03 | 94.70 | 98.20 | 94.53 | -0.32% | 817,500 | 78,577,800 | 0.90 |
| 2026-09-29 | 93.06 | 95.00 | 96.00 | 92.53 | +1.06% | 778,700 | 73,897,256 | 0.85 |
| 2026-09-28 | 96.48 | 94.00 | 97.95 | 92.00 | -3.45% | 1,047,200 | 99,084,536 | 1.15 |
| 2026-09-24 | 97.99 | 97.36 | 101.47 | 96.88 | -0.14% | 1,438,700 | 142,676,688 | 1.58 |
| 2026-09-23 | 97.48 | 97.50 | 98.49 | 96.68 | +0.31% | 750,400 | 73,186,464 | 0.82 |
| 2026-09-22 | 98.30 | 97.20 | 99.75 | 96.66 | -0.60% | 806,300 | 78,912,048 | 0.88 |
| 2026-09-21 | 98.90 | 97.79 | 100.42 | 97.53 | +0.14% | 1,283,400 | 127,173,024 | 1.41 |
| 2026-09-18 | 97.75 | 97.65 | 99.33 | 96.29 | +1.34% | 1,241,100 | 121,292,400 | 1.36 |
| 2026-09-17 | 93.90 | 96.36 | 98.55 | 93.88 | +2.08% | 1,366,300 | 131,807,904 | 1.50 |
| 2026-09-16 | 93.56 | 94.40 | 95.54 | 92.52 | +0.96% | 1,172,200 | 110,550,200 | 1.28 |
| 2026-09-15 | 97.90 | 93.50 | 99.92 | 93.50 | -5.18% | 1,110,400 | 106,896,776 | 1.22 |
| 2026-09-14 | 94.36 | 98.61 | 99.27 | 93.12 | +3.22% | 1,455,200 | 142,367,584 | 1.59 |
| 2026-09-11 | 94.98 | 95.53 | 95.53 | 90.02 | +0.30% | 1,615,500 | 149,288,848 | 1.77 |
| 2026-09-10 | 95.80 | 95.24 | 96.79 | 94.77 | -1.59% | 729,800 | 69,582,264 | 0.80 |
| 2026-09-09 | 98.31 | 96.78 | 99.85 | 96.28 | -1.51% | 765,100 | 74,642,144 | 0.84 |
| 2026-09-08 | 100.72 | 98.26 | 101.66 | 98.09 | -1.96% | 1,020,300 | 101,467,408 | 1.12 |
| 2026-09-07 | 97.24 | 100.22 | 101.98 | 97.24 | +2.80% | 1,500,400 | 151,338,368 | 1.64 |
| 2026-09-04 | 101.20 | 97.49 | 102.43 | 96.69 | -3.45% | 1,535,700 | 153,444,512 | 1.68 |
| 2026-09-03 | 98.92 | 100.97 | 101.98 | 98.80 | +2.48% | 1,340,200 | 134,975,920 | 1.47 |
| 2026-09-02 | 98.02 | 98.53 | 99.85 | 97.11 | -0.89% | 612,800 | 60,102,624 | 0.67 |
| 2026-09-01 | 100.88 | 99.41 | 102.20 | 99.00 | -1.57% | 892,300 | 89,398,240 | 0.98 |
| 2026-08-31 | 96.73 | 101.00 | 101.58 | 96.50 | +2.75% | 1,208,200 | 120,162,296 | 1.32 |
| 2026-08-28 | 98.70 | 98.30 | 101.35 | 97.83 | -1.27% | 873,300 | 86,811,736 | 0.96 |
| 2026-08-27 | 96.02 | 99.56 | 100.30 | 96.02 | +2.68% | 1,034,300 | 101,825,608 | 1.13 |
| 2026-08-26 | 98.02 | 96.96 | 101.67 | 96.51 | -2.41% | 1,116,200 | 109,887,104 | 1.22 |
需要全历史数据与程序化访问？
查看 步科股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688160 获取全部历史日线。