步科股份

688160
🏛️ 中国 →
100.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 34.25 35.08 33.86 34.50 0.3M
2021-12-30 33.17 34.45 33.17 34.29 0.4M
2021-12-29 33.11 33.88 32.79 33.17 0.3M
2021-12-28 32.91 34.24 32.87 33.66 0.3M
2021-12-27 32.70 32.95 32.10 32.83 0.2M
2021-12-24 33.75 33.75 32.60 32.80 0.3M
2021-12-23 34.48 34.48 33.44 33.64 0.2M
2021-12-22 34.09 34.66 33.66 34.36 0.2M
2021-12-21 34.11 34.34 33.60 33.98 0.3M
2021-12-20 33.66 34.46 33.30 34.00 0.4M
2021-12-17 35.68 35.69 34.05 34.05 0.8M
2021-12-16 35.90 36.28 35.28 35.86 0.4M
2021-12-15 35.49 35.76 35.11 35.51 0.2M
2021-12-14 35.40 35.88 35.04 35.25 0.3M
2021-12-13 35.95 36.00 35.05 35.24 0.3M
2021-12-10 35.76 35.90 35.15 35.58 0.2M
2021-12-09 35.78 36.10 35.11 35.73 0.3M
2021-12-08 35.35 35.78 35.03 35.40 0.3M
2021-12-07 35.99 36.45 34.84 35.04 0.5M
2021-12-06 37.00 37.38 35.72 35.85 0.5M
2021-12-03 38.43 39.19 37.40 37.42 0.5M
2021-12-02 39.52 39.52 38.00 38.06 0.6M
2021-12-01 38.90 39.98 38.90 39.27 0.5M
2021-11-30 38.68 40.17 38.68 38.84 0.7M
2021-11-29 38.68 39.35 38.33 38.85 0.6M
2021-11-26 39.50 39.94 38.30 38.97 0.8M
2021-11-25 39.60 40.64 39.41 39.85 0.7M
2021-11-24 39.10 40.28 38.63 39.17 0.8M
2021-11-23 39.57 40.09 39.00 39.16 0.5M
2021-11-22 37.60 39.50 37.60 39.19 0.9M
2021-11-19 37.14 38.31 37.00 37.86 0.6M
2021-11-18 38.35 39.10 37.50 37.60 0.8M
2021-11-17 37.10 39.00 36.39 38.76 1.0M
2021-11-16 38.28 38.28 37.06 37.64 0.4M
2021-11-15 37.17 37.93 37.15 37.91 0.5M
2021-11-12 36.53 37.89 35.95 37.80 0.8M
2021-11-11 35.29 36.77 34.67 36.25 0.9M
2021-11-10 34.50 35.87 34.37 35.03 0.5M
2021-11-09 34.27 34.84 33.57 34.57 0.3M
2021-11-08 34.79 34.79 33.67 33.89 0.3M
2021-11-05 34.69 34.94 34.04 34.25 0.4M
2021-11-04 33.15 34.97 33.00 34.69 0.6M
2021-11-03 32.98 33.60 32.81 33.33 0.4M
2021-11-02 32.30 34.00 32.23 32.93 0.7M
2021-11-01 32.51 32.51 31.65 32.15 0.4M
2021-10-29 32.01 32.37 31.59 32.08 0.3M
2021-10-28 31.28 32.83 30.92 31.97 0.6M
2021-10-27 31.75 31.85 30.70 30.88 0.3M
2021-10-26 31.60 31.92 31.07 31.51 0.3M
2021-10-25 32.10 32.10 31.04 31.80 0.1M
2021-10-22 32.28 32.30 31.40 31.40 0.2M
2021-10-21 31.20 32.29 31.20 31.92 0.3M
2021-10-20 31.81 32.19 31.53 31.61 0.2M
2021-10-19 32.80 33.01 31.69 32.15 0.4M
2021-10-18 33.33 33.33 32.56 32.75 0.2M
2021-10-15 34.00 34.00 33.03 33.31 0.2M
2021-10-14 34.20 34.28 33.57 33.69 0.2M
2021-10-13 32.95 34.36 32.56 34.06 0.3M
2021-10-12 33.95 33.95 32.48 32.93 0.2M
2021-10-11 33.95 33.99 33.31 33.70 0.1M
2021-10-08 33.65 34.17 33.40 33.75 0.2M
2021-09-30 33.00 34.00 32.14 33.58 0.3M
2021-09-29 32.25 33.32 31.67 32.68 0.4M
2021-09-28 34.39 34.40 32.30 32.60 0.4M
2021-09-27 34.38 34.79 33.33 33.37 0.4M
2021-09-24 35.15 35.15 33.87 34.13 0.4M
2021-09-23 35.97 35.97 35.00 35.02 0.3M
2021-09-22 34.03 36.28 34.03 35.82 0.5M
2021-09-17 36.28 37.30 35.01 36.06 0.6M
2021-09-16 37.22 37.71 36.60 36.69 0.5M
2021-09-15 38.04 38.39 37.01 37.22 0.4M
2021-09-14 38.02 39.15 37.78 38.02 0.6M
2021-09-13 38.05 38.33 37.63 38.07 0.3M
2021-09-10 37.77 38.33 37.52 38.16 0.4M
2021-09-09 39.05 39.28 37.83 38.00 0.7M
2021-09-08 39.96 40.20 39.03 39.20 0.5M
2021-09-07 40.10 40.34 39.12 39.53 0.7M
2021-09-06 38.95 39.97 38.10 39.66 0.7M
2021-09-03 40.30 40.30 38.38 38.40 1.1M
2021-09-02 39.54 40.48 39.32 39.68 0.9M
2021-09-01 40.88 41.46 39.20 40.14 0.7M
2021-08-31 41.80 42.78 40.74 40.86 0.9M
2021-08-30 44.58 44.58 41.52 41.79 1.1M
2021-08-27 43.00 44.79 42.01 43.51 1.3M
2021-08-26 47.74 48.16 45.42 45.56 1.8M
2021-08-25 46.75 48.85 46.05 47.80 1.7M
2021-08-24 45.83 47.35 45.71 46.72 1.7M
2021-08-23 42.40 45.96 42.30 45.93 2.1M
2021-08-20 41.56 42.29 40.85 41.49 0.5M
2021-08-19 41.99 42.69 41.00 41.90 0.6M
2021-08-18 42.77 42.98 41.50 41.69 0.5M
2021-08-17 44.30 44.30 41.42 41.70 1.0M
2021-08-16 45.30 45.49 43.88 44.08 0.9M
2021-08-13 44.98 46.53 44.59 45.30 1.7M
2021-08-12 43.30 45.98 42.61 45.13 1.7M
2021-08-11 43.36 43.79 42.51 43.45 0.7M
2021-08-10 42.51 44.04 42.43 43.46 0.9M
2021-08-09 42.75 44.33 42.60 43.02 1.1M
2021-08-06 43.80 43.80 41.75 42.25 1.1M
2021-08-05 43.33 43.82 42.20 43.32 1.1M
2021-08-04 42.00 43.98 41.82 43.69 1.0M
2021-08-03 42.41 46.66 42.21 42.40 2.0M
2021-08-02 40.39 42.39 39.69 42.18 1.2M
2021-07-30 39.43 40.40 39.21 40.39 0.8M
2021-07-29 38.95 39.93 38.34 39.78 0.7M
2021-07-28 39.31 39.90 36.78 37.91 0.7M
2021-07-27 39.30 41.20 39.30 39.40 1.0M
2021-07-26 40.92 41.42 38.80 39.18 1.0M
2021-07-23 43.12 43.68 40.66 40.97 1.1M
2021-07-22 42.50 43.69 41.60 43.15 1.1M
2021-07-21 40.10 42.46 40.10 41.99 1.2M
2021-07-20 40.58 40.98 39.72 40.35 0.7M
2021-07-19 42.93 43.44 39.96 40.55 1.3M
2021-07-16 42.39 44.23 42.20 42.92 1.2M
2021-07-15 44.00 44.75 40.91 42.10 1.4M
2021-07-14 45.33 45.44 44.22 44.29 0.6M
2021-07-13 46.26 46.84 44.49 45.16 1.2M
2021-07-12 46.65 47.61 46.13 46.30 1.2M
2021-07-09 47.05 47.88 45.84 46.34 1.5M
2021-07-08 48.88 49.41 45.70 46.69 2.8M
2021-07-07 45.50 50.95 43.89 48.71 4.4M
2021-07-06 40.24 46.37 40.24 44.70 2.9M
2021-07-05 39.06 40.38 39.01 40.02 0.5M
2021-07-02 40.00 40.47 39.00 39.06 0.7M
2021-07-01 41.59 42.11 40.10 40.31 1.2M
2021-06-30 40.95 42.98 40.90 41.99 1.4M
2021-06-29 41.92 42.13 39.69 40.36 1.2M
2021-06-28 40.31 42.06 39.70 41.88 1.3M
2021-06-25 40.50 40.80 39.30 40.11 0.7M
2021-06-24 41.02 42.38 40.55 40.78 1.4M
2021-06-23 40.08 41.90 40.08 41.00 1.3M
2021-06-22 38.50 41.49 38.30 40.61 2.0M
2021-06-21 37.00 38.58 36.69 38.45 0.9M
2021-06-18 37.29 37.51 36.55 36.81 0.8M
2021-06-17 36.72 37.58 36.52 37.25 0.6M
2021-06-16 36.88 37.28 35.81 36.43 0.6M
2021-06-15 37.29 37.84 36.81 37.29 0.4M
2021-06-11 39.49 39.63 37.20 37.33 0.9M
2021-06-10 37.37 39.48 37.23 39.00 0.8M
2021-06-09 38.02 38.59 37.26 37.46 0.5M
2021-06-08 39.05 39.10 36.70 38.05 0.9M
2021-06-07 38.39 39.26 38.38 38.88 0.5M
2021-06-04 38.80 40.22 38.36 38.83 0.7M
2021-06-03 40.51 40.95 38.50 38.68 1.1M
2021-06-02 39.80 42.20 38.62 40.51 1.8M
2021-06-01 38.88 39.80 38.50 39.34 1.2M
2021-05-31 37.72 38.96 37.72 38.80 0.8M
2021-05-28 37.72 39.39 37.52 37.92 1.3M
2021-05-27 37.92 38.85 37.67 37.72 0.9M
2021-05-26 38.00 38.49 37.55 37.91 1.0M
2021-05-25 35.42 39.40 35.42 37.72 2.4M
2021-05-24 33.88 35.90 33.86 35.76 1.1M
2021-05-21 34.40 34.70 33.80 33.86 0.4M
2021-05-20 33.61 34.57 33.40 34.40 0.8M
2021-05-19 33.49 33.98 33.24 33.64 0.5M
2021-05-18 33.33 33.80 32.90 33.37 0.5M
2021-05-17 33.51 33.72 33.00 33.28 0.6M
2021-05-14 32.61 33.97 32.50 33.58 0.5M
2021-05-13 32.45 32.88 32.45 32.63 0.3M
2021-05-12 33.67 33.67 32.51 32.82 0.8M
2021-05-11 32.71 34.60 32.22 33.66 0.8M
2021-05-10 33.32 33.54 32.49 32.75 0.3M
2021-05-07 34.65 34.94 33.09 33.14 0.7M
2021-05-06 34.00 35.15 33.65 34.70 0.8M
2021-04-30 34.99 34.99 33.39 33.68 0.7M
2021-04-29 32.51 35.40 32.51 34.80 1.3M
2021-04-28 32.22 33.18 32.22 32.91 0.3M
2021-04-27 33.40 33.40 32.07 32.53 0.4M
2021-04-26 33.30 33.93 32.98 33.01 0.5M
2021-04-23 33.79 34.18 33.19 33.39 0.5M
2021-04-22 33.33 34.75 33.30 34.10 0.8M
2021-04-21 33.93 33.96 32.79 33.33 0.7M
2021-04-20 34.10 34.84 33.32 33.39 0.9M
2021-04-19 32.69 33.87 32.38 33.75 0.7M
2021-04-16 31.32 32.65 31.31 32.41 0.3M
2021-04-15 31.50 31.77 31.14 31.66 0.2M
2021-04-14 30.78 31.73 30.78 31.56 0.3M
2021-04-13 32.02 32.17 31.05 31.29 0.4M
2021-04-12 32.22 33.00 31.53 31.79 0.4M
2021-04-09 33.90 33.94 32.50 32.69 0.5M
2021-04-08 33.45 34.06 33.33 33.38 0.3M
2021-04-07 34.01 34.01 33.33 33.63 0.2M
2021-04-06 33.13 34.14 33.13 33.64 0.4M
2021-04-02 32.49 33.18 32.34 33.10 0.4M
2021-04-01 31.87 32.57 31.83 32.40 0.3M
2021-03-31 32.16 32.69 31.90 32.02 0.5M
2021-03-30 33.07 33.47 32.13 32.39 0.5M
2021-03-29 34.08 34.18 33.23 33.51 0.3M
2021-03-26 33.86 34.26 33.76 34.19 0.2M
2021-03-25 34.42 34.81 33.90 34.00 0.3M
2021-03-24 35.67 35.70 34.12 34.42 0.5M
2021-03-23 34.62 35.79 34.43 35.42 0.7M
2021-03-22 34.55 35.26 34.17 34.82 0.4M
2021-03-19 33.87 34.70 33.27 34.16 0.4M
2021-03-18 34.00 34.59 33.50 33.88 0.4M
2021-03-17 33.33 34.45 32.77 34.08 0.5M
2021-03-16 33.85 33.99 32.72 33.25 0.4M
2021-03-15 33.75 33.88 32.80 32.91 0.3M
2021-03-12 34.37 34.37 33.00 33.55 0.4M
2021-03-11 34.11 34.41 33.61 34.08 0.4M
2021-03-10 34.45 34.50 33.36 34.12 0.6M
2021-03-09 36.30 36.30 33.87 34.04 0.8M
2021-03-08 37.79 37.98 35.81 35.99 0.6M
2021-03-05 36.70 38.13 36.70 37.32 0.6M
2021-03-04 39.61 39.96 36.92 37.04 1.4M
2021-03-03 40.80 40.94 39.73 39.73 0.7M
2021-03-02 40.61 41.60 40.16 40.86 0.9M
2021-03-01 39.60 40.73 38.89 40.60 0.7M
2021-02-26 39.10 40.44 38.50 38.89 0.7M
2021-02-25 40.70 40.75 39.60 40.00 0.7M
2021-02-24 41.27 41.38 39.63 39.89 0.9M
2021-02-23 40.70 41.29 39.40 40.52 0.9M
2021-02-22 41.89 42.71 40.01 40.28 1.4M
2021-02-19 42.50 42.50 41.00 41.88 1.1M
2021-02-18 41.50 42.40 40.12 42.06 1.3M
2021-02-10 42.00 42.33 40.11 40.77 1.3M
2021-02-09 37.68 41.47 37.68 41.45 1.8M
2021-02-08 36.50 38.93 36.50 37.66 0.9M
2021-02-05 39.17 39.17 36.52 36.69 0.8M
2021-02-04 40.00 40.00 37.61 38.76 1.1M
2021-02-03 39.00 40.56 37.57 39.36 1.6M
2021-02-02 38.12 41.68 38.00 39.40 2.1M
2021-02-01 35.37 39.00 35.35 38.77 1.6M
2021-01-29 34.85 36.30 32.60 35.37 1.2M
2021-01-28 36.01 36.45 34.52 34.52 0.7M
2021-01-27 36.58 36.65 35.41 36.38 0.7M
2021-01-26 35.82 37.88 35.81 36.36 0.9M
2021-01-25 37.26 37.65 35.56 36.23 1.2M
2021-01-22 39.42 39.60 37.00 37.00 1.5M
2021-01-21 39.00 40.94 37.20 39.60 2.7M
2021-01-20 38.18 39.90 36.73 39.49 2.4M
2021-01-19 33.70 40.21 33.70 39.44 3.6M
2021-01-18 34.38 34.48 33.43 33.70 1.1M
2021-01-15 32.57 34.69 32.57 34.00 1.7M
2021-01-14 31.88 33.42 31.50 32.62 1.4M
2021-01-13 33.60 33.88 31.56 31.70 1.2M
2021-01-12 34.00 34.15 33.00 33.50 0.8M
2021-01-11 35.90 36.35 33.34 33.50 1.4M
2021-01-08 36.20 37.61 35.65 36.00 1.0M
2021-01-07 39.19 39.44 35.80 36.00 1.8M
2021-01-06 41.50 41.50 39.00 39.12 0.9M
2021-01-05 41.82 41.82 41.00 41.15 0.9M
2021-01-04 40.51 43.00 39.90 42.08 1.6M