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
2023-12-29 56.11 58.47 55.82 58.18 1.9M
2023-12-28 55.77 57.19 54.88 56.30 1.2M
2023-12-27 54.55 56.16 54.00 55.85 1.5M
2023-12-26 57.49 57.50 53.95 54.52 1.2M
2023-12-25 56.50 58.32 56.00 56.72 1.3M
2023-12-22 57.08 59.30 56.05 56.98 1.5M
2023-12-21 56.62 57.90 55.14 56.96 1.2M
2023-12-20 59.12 59.92 56.89 57.12 1.2M
2023-12-19 58.21 59.36 57.15 59.05 1.3M
2023-12-18 59.18 59.40 57.03 57.93 1.6M
2023-12-15 62.26 62.98 58.85 59.22 2.4M
2023-12-14 65.01 66.26 62.00 62.22 2.4M
2023-12-13 61.01 67.70 60.87 65.16 3.5M
2023-12-12 61.90 62.45 60.15 61.16 1.0M
2023-12-11 60.25 62.70 59.68 61.90 1.4M
2023-12-08 60.06 61.80 60.06 60.60 1.2M
2023-12-07 59.86 61.19 59.33 60.38 1.3M
2023-12-06 61.22 62.23 59.51 59.86 1.4M
2023-12-05 63.18 63.18 61.01 61.33 1.0M
2023-12-04 64.00 64.40 62.68 63.00 1.3M
2023-12-01 64.76 65.92 62.63 64.00 2.0M
2023-11-30 71.08 71.39 64.00 65.05 2.8M
2023-11-29 65.50 68.69 64.67 67.43 2.2M
2023-11-28 65.18 67.32 64.50 65.32 1.3M
2023-11-27 64.49 66.49 63.01 65.64 1.3M
2023-11-24 68.50 68.50 64.01 64.75 1.8M
2023-11-23 65.12 69.00 65.00 68.40 2.2M
2023-11-22 66.82 68.88 64.19 65.16 2.4M
2023-11-21 69.00 71.00 67.00 67.60 3.3M
2023-11-20 64.58 70.56 64.58 69.60 3.6M
2023-11-17 63.01 65.40 63.01 64.43 2.3M
2023-11-16 64.48 64.90 62.60 62.77 1.6M
2023-11-15 64.22 66.81 61.98 64.96 2.9M
2023-11-14 63.00 65.02 62.20 64.22 2.4M
2023-11-13 62.54 67.19 62.20 63.72 4.1M
2023-11-10 60.61 67.89 60.51 63.86 5.2M
2023-11-09 58.33 63.10 57.52 61.46 3.9M
2023-11-08 58.04 59.08 57.01 58.40 1.9M
2023-11-07 57.30 59.32 55.90 58.80 2.7M
2023-11-06 55.18 58.49 54.58 57.87 3.9M
2023-11-03 53.80 59.00 52.80 55.95 4.2M
2023-11-02 53.87 54.22 50.68 50.99 1.6M
2023-11-01 54.00 55.28 53.11 53.96 0.9M
2023-10-31 55.90 56.50 52.81 54.22 1.7M
2023-10-30 52.24 57.25 51.75 56.18 2.1M
2023-10-27 52.00 54.00 51.36 52.86 1.5M
2023-10-26 53.70 54.18 51.32 53.18 1.7M
2023-10-25 52.97 56.33 52.69 54.22 1.6M
2023-10-24 53.33 55.35 52.00 52.63 1.5M
2023-10-23 54.03 54.03 52.15 52.87 0.8M
2023-10-20 54.40 56.80 53.55 53.99 1.0M
2023-10-19 54.45 56.98 54.45 55.59 1.1M
2023-10-18 56.67 56.67 54.54 55.26 0.9M
2023-10-17 58.10 58.10 55.05 56.90 1.5M
2023-10-16 57.70 59.93 57.45 58.15 1.7M
2023-10-13 60.41 60.48 58.01 58.29 2.0M
2023-10-12 62.89 63.29 59.60 59.81 2.4M
2023-10-11 60.33 65.88 59.51 63.28 3.1M
2023-10-10 62.59 62.65 59.50 60.23 1.8M
2023-10-09 60.64 63.50 60.12 62.70 2.3M
2023-09-28 61.33 62.60 60.51 61.11 1.9M
2023-09-27 62.22 64.28 61.30 61.83 2.9M
2023-09-26 63.00 63.48 60.89 61.69 3.2M
2023-09-25 63.90 66.25 62.06 63.69 4.3M
2023-09-22 58.36 62.30 57.58 61.72 3.3M
2023-09-21 58.56 59.75 57.86 58.13 1.6M
2023-09-20 58.28 61.50 57.80 59.31 2.6M
2023-09-19 62.30 62.30 58.12 58.80 2.8M
2023-09-18 60.70 64.98 59.63 62.71 3.5M
2023-09-15 62.98 63.00 60.00 61.00 2.2M
2023-09-14 64.01 64.66 61.57 62.02 3.2M
2023-09-13 66.02 66.66 63.59 64.66 3.5M
2023-09-12 67.82 70.65 66.08 66.99 5.0M
2023-09-11 66.30 69.24 65.55 67.17 3.1M
2023-09-08 66.66 73.47 66.30 69.24 5.0M
2023-09-07 67.22 70.38 65.81 67.41 3.9M
2023-09-06 68.60 69.50 65.94 67.10 2.9M
2023-09-05 71.00 72.73 68.50 69.10 3.8M
2023-09-04 72.38 72.98 69.00 71.15 4.6M
2023-09-01 68.89 76.68 67.01 73.07 7.2M
2023-08-31 67.68 71.50 67.10 69.56 6.8M
2023-08-30 62.88 71.54 61.50 67.70 8.7M
2023-08-29 50.67 59.62 49.79 59.62 5.7M
2023-08-28 55.86 57.00 49.56 49.68 2.8M
2023-08-25 54.60 54.94 51.60 51.82 3.3M
2023-08-24 57.86 58.00 54.88 55.60 3.5M
2023-08-23 56.19 61.66 54.80 57.85 4.6M
2023-08-22 56.15 56.93 54.00 56.52 3.0M
2023-08-21 59.30 61.20 55.20 55.40 4.5M
2023-08-18 65.66 66.59 60.00 60.13 5.0M
2023-08-17 57.60 66.75 57.25 64.97 6.2M
2023-08-16 59.68 61.20 57.00 57.12 3.0M
2023-08-15 62.85 63.76 59.75 60.27 2.6M
2023-08-14 64.13 65.65 59.05 62.94 3.9M
2023-08-11 63.80 67.59 61.61 64.01 3.9M
2023-08-10 61.40 65.61 60.96 62.92 2.9M
2023-08-09 62.11 63.56 60.25 61.55 2.5M
2023-08-08 64.50 65.80 62.23 62.68 2.5M
2023-08-07 65.00 67.20 63.77 64.63 3.5M
2023-08-04 60.61 66.30 59.51 65.00 5.4M
2023-08-03 59.46 64.00 58.36 60.09 4.0M
2023-08-02 55.97 63.00 54.62 59.45 4.8M
2023-08-01 56.33 57.28 54.82 55.87 1.5M
2023-07-31 55.74 58.19 55.74 56.34 1.8M
2023-07-28 58.89 59.45 57.20 57.20 2.0M
2023-07-27 61.32 61.81 58.50 58.80 2.4M
2023-07-26 63.00 63.43 60.50 61.24 2.1M
2023-07-25 66.28 66.28 62.45 62.80 2.6M
2023-07-24 64.98 65.76 63.70 65.42 1.8M
2023-07-21 69.03 69.03 63.48 64.42 3.6M
2023-07-20 70.35 71.99 67.30 68.50 3.3M
2023-07-19 67.96 71.60 66.90 70.42 3.5M
2023-07-18 67.71 71.17 66.01 67.77 2.9M
2023-07-17 68.53 69.60 67.19 67.71 2.1M
2023-07-14 72.00 72.00 63.46 68.20 4.7M
2023-07-13 71.04 73.40 67.50 73.31 5.2M
2023-07-12 72.28 74.96 70.31 70.92 3.9M
2023-07-11 72.50 73.90 70.75 72.19 4.0M
2023-07-10 78.48 78.48 72.02 72.60 4.7M
2023-07-07 82.34 84.79 76.96 77.29 5.5M
2023-07-06 73.88 87.55 72.90 83.46 6.9M
2023-07-05 77.00 83.00 75.30 75.38 6.0M
2023-07-04 78.57 84.00 77.91 79.40 5.9M
2023-07-03 83.51 86.78 75.67 77.99 7.1M
2023-06-30 78.59 84.99 77.05 83.50 7.0M
2023-06-29 78.39 90.00 76.00 79.05 8.3M
2023-06-28 73.43 82.58 71.17 77.99 7.5M
2023-06-27 69.45 77.50 64.65 74.00 7.1M
2023-06-26 70.38 78.07 69.77 70.10 6.2M
2023-06-21 69.78 73.66 67.88 68.49 8.1M
2023-06-20 55.99 67.20 55.09 67.20 4.6M
2023-06-19 55.42 58.66 54.60 56.00 4.6M
2023-06-16 53.08 59.79 50.51 56.90 6.7M
2023-06-15 47.26 55.08 47.26 53.08 6.2M
2023-06-14 45.17 47.95 43.11 46.50 3.9M
2023-06-13 44.56 45.80 43.80 45.16 2.0M
2023-06-12 44.66 46.89 44.03 44.78 2.5M
2023-06-09 44.02 44.80 43.26 44.50 1.4M
2023-06-08 44.74 44.87 43.41 43.91 1.4M
2023-06-07 45.18 45.92 44.44 44.84 2.3M
2023-06-06 47.66 47.67 44.30 44.60 2.4M
2023-06-05 46.40 50.01 45.70 47.50 3.3M
2023-06-02 47.54 48.55 45.80 46.10 2.5M
2023-06-01 48.85 49.30 45.94 47.20 4.5M
2023-05-31 46.79 52.00 46.28 49.45 5.7M
2023-05-30 46.65 47.36 45.31 46.24 3.2M
2023-05-29 48.80 48.94 45.60 47.50 6.4M
2023-05-26 41.50 50.38 40.80 49.29 5.7M
2023-05-25 42.85 43.38 41.00 41.98 3.6M
2023-05-24 42.11 43.38 41.76 42.66 3.4M
2023-05-23 42.74 44.80 41.96 42.27 4.3M
2023-05-22 40.50 43.25 40.50 42.65 3.8M
2023-05-19 38.32 42.49 38.01 41.12 4.6M
2023-05-18 36.13 39.35 36.13 39.10 3.6M
2023-05-17 33.88 36.28 33.75 36.22 1.5M
2023-05-16 33.71 34.00 33.36 33.85 0.5M
2023-05-15 32.78 34.43 32.54 33.76 1.3M
2023-05-12 34.88 34.88 32.64 32.76 1.4M
2023-05-11 36.10 37.19 34.30 35.03 1.6M
2023-05-10 35.24 36.21 34.61 35.59 1.6M
2023-05-09 39.18 39.30 35.17 35.25 3.1M
2023-05-08 37.69 40.00 37.56 39.36 3.1M
2023-05-05 34.85 39.31 33.73 38.48 3.7M
2023-05-04 35.48 36.22 33.76 34.43 2.1M
2023-04-28 34.40 35.57 34.03 35.57 0.7M
2023-04-27 34.16 34.91 33.84 34.47 0.6M
2023-04-26 34.00 35.20 33.67 34.13 0.7M
2023-04-25 35.08 35.36 33.62 34.00 0.9M
2023-04-24 35.26 35.82 34.88 35.49 0.9M
2023-04-21 37.05 37.12 35.05 35.05 1.3M
2023-04-20 37.30 37.50 36.10 37.11 1.2M
2023-04-19 37.60 38.69 37.01 37.30 1.0M
2023-04-18 37.61 38.32 37.46 37.95 0.9M
2023-04-17 38.50 39.46 38.04 38.12 1.2M
2023-04-14 37.78 38.50 37.29 38.07 1.0M
2023-04-13 40.11 40.11 37.70 37.78 1.4M
2023-04-12 37.17 40.17 37.17 39.80 2.0M
2023-04-11 38.75 38.79 37.10 37.47 1.6M
2023-04-10 40.92 42.82 38.44 38.49 2.5M
2023-04-07 39.74 40.88 39.20 40.68 1.6M
2023-04-06 41.00 41.52 39.51 39.88 2.9M
2023-04-04 43.00 43.00 40.44 41.54 2.4M
2023-04-03 44.42 45.22 42.61 43.09 2.4M
2023-03-31 44.92 45.10 44.08 44.82 1.3M
2023-03-30 46.11 47.30 44.83 45.15 1.3M
2023-03-29 45.73 47.80 44.79 46.58 2.0M
2023-03-28 46.10 47.48 44.97 45.20 1.9M
2023-03-27 42.98 47.58 42.98 46.10 3.5M
2023-03-24 39.84 43.25 39.84 42.97 2.3M
2023-03-23 40.59 40.97 39.56 39.95 1.0M
2023-03-22 40.53 40.98 39.97 40.45 0.9M
2023-03-21 39.00 40.39 38.45 40.33 1.1M
2023-03-20 40.05 40.75 38.44 38.76 1.6M
2023-03-17 39.80 40.50 39.73 40.35 0.7M
2023-03-16 40.75 41.39 39.70 39.70 0.9M
2023-03-15 41.40 42.76 40.82 40.96 1.2M
2023-03-14 42.16 42.64 40.37 40.75 1.3M
2023-03-13 40.45 42.88 40.44 42.52 1.6M
2023-03-10 42.25 42.27 40.36 40.45 1.2M
2023-03-09 41.76 42.87 41.52 42.56 0.8M
2023-03-08 42.25 42.72 41.50 42.30 0.8M
2023-03-07 44.00 44.00 41.68 42.00 1.6M
2023-03-06 41.88 43.78 41.60 43.66 2.1M
2023-03-03 41.00 42.06 40.35 41.98 1.6M
2023-03-02 43.11 44.44 40.51 41.50 2.8M
2023-03-01 42.40 42.71 41.18 41.99 1.1M
2023-02-28 42.13 42.76 41.15 42.35 1.2M
2023-02-27 40.97 42.38 40.42 41.60 1.3M
2023-02-24 41.07 42.44 40.80 41.19 0.9M
2023-02-23 42.06 42.20 41.17 41.45 1.0M
2023-02-22 43.14 43.37 41.60 42.13 1.5M
2023-02-21 40.75 43.88 40.28 42.58 2.2M
2023-02-20 39.90 40.45 38.78 40.22 1.3M
2023-02-17 40.20 40.80 39.29 39.55 1.4M
2023-02-16 42.44 42.88 39.50 39.70 2.1M
2023-02-15 41.06 42.25 40.91 41.69 1.2M
2023-02-14 42.75 42.91 40.59 41.06 1.6M
2023-02-13 41.56 43.38 41.22 42.15 2.6M
2023-02-10 41.53 42.99 40.40 40.94 1.9M
2023-02-09 40.66 42.03 39.42 41.97 2.1M
2023-02-08 43.10 43.20 40.10 40.47 2.7M
2023-02-07 38.92 43.92 38.81 43.73 3.2M
2023-02-06 38.64 40.00 38.55 38.97 1.3M
2023-02-03 38.05 39.04 37.75 38.80 1.3M
2023-02-02 38.73 40.50 38.00 38.49 1.7M
2023-02-01 38.58 38.79 37.60 38.73 1.2M
2023-01-31 37.91 39.50 36.98 38.34 2.0M
2023-01-30 37.00 38.35 36.60 37.60 1.7M
2023-01-20 38.13 38.61 36.30 36.54 1.9M
2023-01-19 35.00 37.50 34.98 36.93 1.9M
2023-01-18 35.33 35.85 34.65 34.90 1.2M
2023-01-17 34.34 35.73 34.01 35.50 2.0M
2023-01-16 31.22 34.28 31.22 33.98 1.7M
2023-01-13 31.60 31.71 31.10 31.20 0.3M
2023-01-12 32.03 32.03 31.40 31.55 0.4M
2023-01-11 31.47 32.18 31.47 31.56 0.5M
2023-01-10 31.88 32.18 31.53 31.62 0.5M
2023-01-09 31.54 32.35 31.29 31.98 1.2M
2023-01-06 31.44 32.14 31.11 31.54 0.7M
2023-01-05 30.40 31.59 30.40 31.44 0.9M
2023-01-04 30.50 30.98 30.00 30.40 0.4M
2023-01-03 29.35 30.76 29.04 30.50 0.7M