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
2022-12-30 29.50 29.68 28.93 29.02 0.3M
2022-12-29 29.20 29.80 28.92 29.13 0.3M
2022-12-28 29.82 29.82 28.95 29.07 0.3M
2022-12-27 29.53 30.34 29.10 30.01 0.4M
2022-12-26 28.09 29.97 28.09 29.76 0.5M
2022-12-23 28.68 28.97 28.04 28.27 0.4M
2022-12-22 29.75 29.75 28.56 28.61 0.5M
2022-12-21 30.80 30.80 29.25 29.49 0.6M
2022-12-20 30.00 30.95 29.82 30.44 0.3M
2022-12-19 30.03 30.68 29.90 30.00 0.5M
2022-12-16 31.31 31.37 30.36 30.39 0.5M
2022-12-15 30.97 31.72 30.57 31.62 0.4M
2022-12-14 31.19 31.86 30.87 30.97 0.4M
2022-12-13 31.94 31.94 31.08 31.08 0.7M
2022-12-12 32.37 32.46 31.20 32.04 0.6M
2022-12-09 32.43 32.56 31.74 32.05 0.7M
2022-12-08 33.15 33.15 32.21 32.27 0.8M
2022-12-07 33.64 33.94 33.15 33.36 0.7M
2022-12-06 33.39 34.33 33.10 33.65 0.8M
2022-12-05 34.27 34.59 33.23 33.50 1.0M
2022-12-02 33.79 34.80 33.69 34.59 0.8M
2022-12-01 33.43 34.45 33.43 33.79 1.1M
2022-11-30 33.68 33.86 32.70 33.18 0.8M
2022-11-29 33.10 34.28 33.10 33.62 1.1M
2022-11-28 34.05 34.28 32.96 33.17 0.9M
2022-11-25 35.47 35.57 34.00 34.16 1.1M
2022-11-24 35.10 36.49 35.08 35.47 0.9M
2022-11-23 36.14 36.14 33.75 35.02 1.4M
2022-11-22 37.79 37.79 35.90 36.14 1.5M
2022-11-21 36.89 37.70 36.53 37.36 1.7M
2022-11-18 36.63 38.64 35.85 37.01 2.5M
2022-11-17 37.46 37.46 35.12 36.37 2.1M
2022-11-16 36.53 37.58 36.03 37.52 1.9M
2022-11-15 32.62 36.98 32.38 36.58 2.2M
2022-11-14 33.08 33.38 32.49 32.63 0.7M
2022-11-11 34.02 34.58 32.80 33.08 1.1M
2022-11-10 34.79 35.30 33.25 33.43 1.0M
2022-11-09 35.56 35.83 34.37 34.88 0.7M
2022-11-08 36.08 36.28 35.08 35.31 0.7M
2022-11-07 36.55 37.40 35.64 35.95 1.2M
2022-11-04 36.11 36.99 35.53 36.55 1.4M
2022-11-03 36.26 37.34 35.75 36.18 1.4M
2022-11-02 35.57 37.34 34.47 36.46 2.1M
2022-11-01 35.53 35.70 33.97 34.87 1.6M
2022-10-31 31.70 35.39 31.70 34.71 1.7M
2022-10-28 33.62 34.47 32.32 32.32 1.2M
2022-10-27 36.01 36.66 34.20 34.28 1.4M
2022-10-26 34.46 36.50 33.90 35.97 1.6M
2022-10-25 34.11 34.88 33.14 34.65 1.4M
2022-10-24 34.16 35.75 33.63 34.40 1.5M
2022-10-21 34.15 34.50 33.25 34.16 0.9M
2022-10-20 34.90 35.12 33.35 34.15 0.9M
2022-10-19 34.77 35.16 34.31 34.50 0.7M
2022-10-18 35.20 35.37 34.55 35.00 1.0M
2022-10-17 33.97 35.25 33.47 35.08 1.5M
2022-10-14 32.79 34.16 32.55 33.71 1.4M
2022-10-13 31.79 33.17 31.30 32.55 1.2M
2022-10-12 30.60 32.48 30.03 32.18 1.0M
2022-10-11 30.28 30.80 29.85 30.54 0.9M
2022-10-10 31.21 32.00 29.67 29.85 1.7M
2022-09-30 32.92 33.55 31.62 31.90 0.6M
2022-09-29 33.20 33.80 32.83 33.23 0.9M
2022-09-28 34.51 34.89 32.71 32.92 1.0M
2022-09-27 34.28 35.30 33.64 34.47 1.1M
2022-09-26 33.95 35.18 33.50 34.27 1.0M
2022-09-23 35.00 36.10 33.52 34.00 1.3M
2022-09-22 34.85 36.18 34.15 35.13 1.3M
2022-09-21 34.90 36.33 34.41 34.61 1.7M
2022-09-20 34.30 35.77 33.78 35.06 1.5M
2022-09-19 34.12 35.25 32.92 33.90 1.5M
2022-09-16 33.80 35.75 33.80 34.12 1.8M
2022-09-15 37.22 37.68 34.02 34.02 1.9M
2022-09-14 36.98 38.30 36.20 37.21 1.1M
2022-09-13 37.67 38.34 37.06 37.70 1.3M
2022-09-09 39.69 39.69 37.33 37.59 2.0M
2022-09-08 41.85 42.25 39.50 39.69 2.1M
2022-09-07 41.11 42.80 39.51 41.60 2.3M
2022-09-06 39.45 41.28 38.68 40.55 1.7M
2022-09-05 42.60 42.60 38.91 39.15 1.9M
2022-09-02 39.69 43.54 39.07 41.90 3.0M
2022-09-01 38.68 40.75 37.20 39.79 2.8M
2022-08-31 39.39 39.39 37.25 37.66 1.6M
2022-08-30 41.32 41.32 38.01 39.10 1.6M
2022-08-29 40.04 41.65 39.87 40.48 1.2M
2022-08-26 41.25 42.19 39.87 40.18 1.6M
2022-08-25 45.15 45.15 40.59 41.30 2.9M
2022-08-24 52.56 52.61 43.97 44.61 3.7M
2022-08-23 52.66 55.30 51.50 52.65 1.9M
2022-08-22 53.67 54.72 51.60 53.18 1.8M
2022-08-19 58.49 58.65 53.52 54.50 2.0M
2022-08-18 58.38 58.80 52.81 57.78 3.5M
2022-08-17 52.52 61.00 51.13 56.81 4.2M
2022-08-16 52.30 53.47 50.22 52.40 1.9M
2022-08-15 48.59 53.81 48.59 52.20 3.4M
2022-08-12 49.56 55.00 49.56 52.00 4.7M
2022-08-11 46.46 53.11 46.40 50.40 5.3M
2022-08-10 40.86 47.88 39.46 44.80 5.5M
2022-08-09 34.60 40.62 34.30 40.62 3.0M
2022-08-08 33.28 33.97 33.00 33.85 1.2M
2022-08-05 35.44 35.92 32.70 33.22 2.4M
2022-08-04 36.91 37.47 33.68 36.10 2.5M
2022-08-03 39.24 39.99 37.41 37.58 1.9M
2022-08-02 38.02 39.38 37.31 39.06 2.5M
2022-08-01 37.34 38.28 34.55 37.90 2.9M
2022-07-29 34.43 37.72 34.38 35.99 4.3M
2022-07-28 28.99 34.44 28.99 34.44 4.5M
2022-07-27 27.38 28.82 27.20 28.70 0.7M
2022-07-26 27.41 27.44 26.81 27.13 0.2M
2022-07-25 27.53 27.93 26.71 27.13 0.3M
2022-07-22 28.40 28.90 27.37 27.56 0.2M
2022-07-21 27.95 28.48 27.58 28.21 0.3M
2022-07-20 28.10 28.22 27.62 27.75 0.2M
2022-07-19 27.90 28.39 27.27 28.04 0.7M
2022-07-18 26.94 27.95 26.50 27.60 0.6M
2022-07-15 26.60 27.08 26.04 26.32 0.3M
2022-07-14 25.59 26.75 25.05 26.54 0.2M
2022-07-13 26.25 26.25 25.44 25.63 0.2M
2022-07-12 26.75 26.80 26.02 26.25 0.2M
2022-07-11 27.10 27.30 26.53 26.76 0.2M
2022-07-08 27.19 27.50 26.85 27.10 0.2M
2022-07-07 27.25 27.25 26.66 26.77 0.2M
2022-07-06 26.99 27.57 26.81 27.02 0.3M
2022-07-05 28.07 28.07 26.74 27.32 0.4M
2022-07-04 27.79 28.80 26.71 28.07 0.6M
2022-07-01 27.71 28.29 27.35 27.79 0.2M
2022-06-30 27.66 28.42 27.60 27.92 0.4M
2022-06-29 29.77 29.77 27.86 27.87 0.6M
2022-06-28 27.37 29.94 27.05 29.62 1.0M
2022-06-27 27.73 27.95 26.97 27.65 0.4M
2022-06-24 26.70 27.86 26.61 27.32 0.5M
2022-06-23 25.95 27.09 25.95 26.74 0.4M
2022-06-22 28.24 28.57 25.88 26.22 1.0M
2022-06-21 27.68 29.97 27.50 28.24 0.9M
2022-06-20 27.92 27.92 27.20 27.35 0.5M
2022-06-17 27.77 28.18 27.08 27.92 0.6M
2022-06-16 27.10 28.38 26.60 27.77 0.9M
2022-06-15 25.12 27.98 25.08 27.45 0.8M
2022-06-14 25.00 25.38 24.31 25.24 0.3M
2022-06-13 25.20 25.60 24.93 25.16 0.2M
2022-06-10 25.17 25.53 25.05 25.30 0.1M
2022-06-09 25.55 25.55 24.90 25.17 0.2M
2022-06-08 26.00 26.01 24.89 25.56 0.4M
2022-06-07 26.45 26.64 25.44 25.78 0.3M
2022-06-06 25.88 27.10 25.71 26.50 0.7M
2022-06-02 24.33 26.26 23.94 25.90 0.7M
2022-06-01 23.59 24.38 23.23 24.05 0.3M
2022-05-31 22.96 23.96 22.16 23.44 0.4M
2022-05-30 22.53 23.09 22.11 22.98 0.2M
2022-05-27 22.24 22.95 22.24 22.47 0.1M
2022-05-26 22.35 22.79 21.91 22.62 0.1M
2022-05-25 22.09 22.65 21.79 22.35 0.1M
2022-05-24 23.45 23.45 22.04 22.04 0.2M
2022-05-23 23.47 23.47 22.66 23.11 0.2M
2022-05-20 22.79 23.29 22.62 22.85 0.2M
2022-05-19 22.91 23.26 22.53 22.78 0.2M
2022-05-18 22.51 23.60 22.50 23.45 0.3M
2022-05-17 23.31 23.34 22.12 22.48 0.2M
2022-05-16 23.50 23.79 22.69 22.89 0.1M
2022-05-13 23.05 23.10 22.57 22.90 0.1M
2022-05-12 22.31 23.70 22.31 22.61 0.2M
2022-05-11 23.00 23.51 22.60 22.73 0.2M
2022-05-10 21.51 22.61 21.51 22.48 0.1M
2022-05-09 22.20 22.70 21.52 22.14 0.1M
2022-05-06 21.11 22.28 21.10 21.88 0.1M
2022-05-05 21.99 22.65 21.85 22.09 0.2M
2022-04-29 20.53 22.37 20.53 22.01 0.3M
2022-04-28 20.00 20.87 19.83 20.50 0.2M
2022-04-27 19.30 20.68 18.80 20.48 0.3M
2022-04-26 21.80 21.80 19.50 19.56 0.2M
2022-04-25 23.94 23.94 20.99 21.05 0.4M
2022-04-22 24.95 24.99 23.63 23.70 0.2M
2022-04-21 25.40 25.64 24.20 24.23 0.2M
2022-04-20 25.67 26.08 25.50 25.50 0.1M
2022-04-19 26.15 26.50 25.50 25.71 0.2M
2022-04-18 26.50 26.50 25.02 26.06 0.1M
2022-04-15 25.71 26.70 25.50 25.89 0.1M
2022-04-14 26.14 26.59 26.01 26.08 0.1M
2022-04-13 25.85 26.70 25.33 26.07 0.2M
2022-04-12 25.00 25.92 24.50 25.81 0.1M
2022-04-11 26.08 26.78 25.37 25.44 0.2M
2022-04-08 26.05 26.99 26.05 26.64 0.2M
2022-04-07 26.90 27.30 26.19 26.38 0.2M
2022-04-06 26.63 27.33 26.61 26.91 0.1M
2022-04-01 26.97 27.13 26.45 26.87 0.2M
2022-03-31 26.56 27.24 26.47 26.91 0.2M
2022-03-30 27.20 27.62 26.41 26.68 0.3M
2022-03-29 27.53 27.90 26.66 26.69 0.2M
2022-03-28 27.94 28.34 27.27 27.75 0.1M
2022-03-25 27.54 28.36 27.54 27.68 0.1M
2022-03-24 28.04 28.05 27.56 27.80 0.2M
2022-03-23 28.01 28.55 27.69 28.25 0.2M
2022-03-22 28.24 28.49 27.83 28.01 0.1M
2022-03-21 28.00 28.88 27.55 28.35 0.3M
2022-03-18 27.35 27.74 27.05 27.54 0.1M
2022-03-17 26.90 27.79 26.89 27.24 0.4M
2022-03-16 26.70 26.70 25.44 26.50 0.3M
2022-03-15 28.09 28.09 26.00 26.07 0.4M
2022-03-14 28.79 28.79 28.00 28.00 0.3M
2022-03-11 29.23 29.39 28.00 28.80 0.3M
2022-03-10 29.94 30.44 29.17 29.33 0.2M
2022-03-09 31.30 31.33 28.61 29.37 0.3M
2022-03-08 31.72 31.73 30.41 30.63 0.2M
2022-03-07 31.82 32.43 31.17 31.33 0.2M
2022-03-04 32.80 32.80 31.94 32.03 0.3M
2022-03-03 33.12 33.12 32.49 32.72 0.1M
2022-03-02 32.21 33.05 32.11 32.99 0.1M
2022-03-01 33.20 33.45 32.50 32.55 0.3M
2022-02-28 33.32 33.95 32.19 33.11 0.3M
2022-02-25 33.44 33.99 33.15 33.89 0.2M
2022-02-24 33.56 34.40 32.50 33.00 0.3M
2022-02-23 33.22 34.29 33.22 34.05 0.2M
2022-02-22 33.94 33.94 33.17 33.29 0.2M
2022-02-21 33.38 33.83 33.02 33.75 0.2M
2022-02-18 32.72 33.28 32.66 33.28 0.1M
2022-02-17 33.04 33.45 32.97 33.03 0.2M
2022-02-16 32.45 33.92 32.20 33.27 0.4M
2022-02-15 32.28 32.61 31.82 32.28 0.2M
2022-02-14 31.95 32.19 31.39 32.14 0.1M
2022-02-11 32.96 32.96 31.78 31.95 0.3M
2022-02-10 34.32 34.32 32.79 32.89 0.5M
2022-02-09 33.81 34.06 33.36 33.92 0.2M
2022-02-08 33.87 34.00 33.31 33.81 0.2M
2022-02-07 33.00 34.07 33.00 33.73 0.3M
2022-01-28 32.95 33.38 32.61 32.99 0.2M
2022-01-27 33.95 34.34 32.36 32.60 0.2M
2022-01-26 33.95 34.13 33.21 33.75 0.2M
2022-01-25 34.90 34.90 33.20 33.43 0.2M
2022-01-24 34.00 35.36 33.55 34.66 0.3M
2022-01-21 34.87 35.49 33.82 34.00 0.3M
2022-01-20 36.87 36.87 34.86 34.99 0.4M
2022-01-19 36.36 37.30 36.07 36.87 0.3M
2022-01-18 37.28 37.40 36.03 36.37 0.4M
2022-01-17 37.44 37.50 36.36 37.10 0.4M
2022-01-14 36.52 38.25 36.26 36.81 0.6M
2022-01-13 36.31 37.23 36.18 36.52 0.2M
2022-01-12 36.94 36.96 36.30 36.41 0.3M
2022-01-11 37.10 37.24 36.40 36.60 0.3M
2022-01-10 35.22 37.26 34.85 37.02 0.6M
2022-01-07 37.00 37.00 35.21 35.34 0.4M
2022-01-06 36.49 36.88 36.00 36.39 0.6M
2022-01-05 36.68 38.37 35.88 36.81 0.8M
2022-01-04 34.91 37.79 34.31 36.81 0.9M