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
2025-09-26 104.99 105.68 100.11 100.31 2.0M
2025-09-25 105.01 107.88 104.80 104.90 2.8M
2025-09-24 95.00 110.77 93.85 109.10 4.8M
2025-09-23 97.71 99.33 93.12 95.64 2.0M
2025-09-22 95.48 99.96 94.77 97.54 2.1M
2025-09-19 101.00 102.38 94.68 95.33 3.3M
2025-09-18 104.04 107.00 99.27 101.38 4.6M
2025-09-17 102.99 106.93 101.10 104.56 4.8M
2025-09-16 91.27 105.00 90.83 102.78 5.7M
2025-09-15 89.00 94.22 88.36 91.18 2.8M
2025-09-12 90.69 92.49 89.41 89.60 1.9M
2025-09-11 88.11 91.00 87.07 90.77 2.0M
2025-09-10 91.57 92.50 88.60 89.00 1.7M
2025-09-09 89.30 92.88 87.51 92.10 3.1M
2025-09-08 86.95 91.79 86.20 90.06 2.5M
2025-09-05 83.65 86.30 83.30 86.11 1.4M
2025-09-04 89.21 90.00 82.10 83.76 2.3M
2025-09-03 93.61 94.49 88.68 89.20 2.1M
2025-09-02 92.72 96.18 86.11 93.75 4.1M
2025-09-01 88.90 92.29 88.00 90.30 2.0M
2025-08-29 89.81 91.61 87.80 89.21 2.0M
2025-08-28 91.05 91.13 86.01 89.81 2.8M
2025-08-27 94.00 96.35 90.99 91.02 2.6M
2025-08-26 97.38 97.40 93.20 93.88 2.3M
2025-08-25 95.88 99.98 95.87 97.67 2.7M
2025-08-22 93.00 95.88 91.84 94.86 2.5M
2025-08-21 94.52 96.89 92.33 92.90 2.0M
2025-08-20 97.49 97.49 92.80 95.47 2.1M
2025-08-19 95.60 99.83 93.12 97.59 2.8M
2025-08-18 93.70 96.67 93.70 95.24 1.9M
2025-08-15 92.80 94.11 91.52 93.55 1.9M
2025-08-14 95.84 96.40 91.67 93.00 1.3M
2025-08-13 93.94 95.80 93.24 95.11 1.1M
2025-08-12 93.40 94.71 92.12 93.91 1.0M
2025-08-11 94.00 95.28 93.05 93.76 1.6M
2025-08-08 97.44 97.44 94.00 94.30 1.2M
2025-08-07 100.50 100.50 97.12 97.97 1.4M
2025-08-06 97.51 101.95 95.61 100.50 2.4M
2025-08-05 98.00 98.85 95.58 96.47 1.5M
2025-08-04 92.72 99.31 92.48 98.85 1.5M
2025-08-01 94.78 96.06 92.66 93.60 1.2M
2025-07-31 93.76 98.60 93.76 95.20 1.2M
2025-07-30 97.21 97.21 93.55 94.20 1.2M
2025-07-29 97.00 98.61 96.10 96.80 1.2M
2025-07-28 100.00 101.13 96.55 97.20 1.3M
2025-07-25 96.80 99.99 95.83 99.41 1.4M
2025-07-24 95.55 98.31 95.32 96.80 0.7M
2025-07-23 96.88 97.77 95.10 95.88 1.1M
2025-07-22 98.85 102.51 96.56 98.30 1.8M
2025-07-21 98.80 103.80 96.88 100.18 2.0M
2025-07-18 96.11 97.39 94.80 96.55 1.4M
2025-07-17 97.12 98.49 94.97 96.06 2.0M
2025-07-16 93.35 99.60 91.00 96.61 3.0M
2025-07-15 93.00 95.02 91.07 91.83 2.5M
2025-07-14 85.74 94.48 83.77 93.51 4.0M
2025-07-11 81.41 85.80 81.41 83.85 1.4M
2025-07-10 82.26 82.96 81.00 82.12 1.0M
2025-07-09 84.89 89.22 83.00 83.00 2.4M
2025-07-08 80.60 82.97 79.72 81.94 1.1M
2025-07-07 82.41 82.55 79.54 79.91 1.2M
2025-07-04 85.81 86.66 82.31 82.41 1.6M
2025-07-03 84.16 91.98 83.10 85.81 2.5M
2025-07-02 84.35 85.97 81.54 85.05 1.2M
2025-07-01 85.61 87.16 84.69 84.70 0.9M
2025-06-30 85.04 86.86 84.52 85.70 0.7M
2025-06-27 86.00 86.02 84.20 84.77 0.8M
2025-06-26 86.39 88.77 85.30 85.52 1.3M
2025-06-25 84.90 88.00 84.80 86.71 1.8M
2025-06-24 81.03 86.60 79.99 84.83 2.0M
2025-06-23 78.54 80.70 78.01 80.01 0.7M
2025-06-20 83.36 83.37 79.00 79.61 1.2M
2025-06-19 81.50 85.10 81.25 82.85 1.8M
2025-06-18 79.92 82.34 79.30 81.78 1.0M
2025-06-17 82.16 83.17 80.11 80.45 1.2M
2025-06-16 85.50 86.00 82.18 82.82 1.9M
2025-06-13 86.23 87.16 85.38 86.00 0.8M
2025-06-12 85.56 87.66 85.11 86.90 0.8M
2025-06-11 85.01 87.49 84.61 85.90 0.9M
2025-06-10 88.44 89.18 82.73 85.17 1.7M
2025-06-09 88.99 90.60 87.60 88.30 1.1M
2025-06-06 89.86 90.44 87.29 89.38 1.6M
2025-06-05 83.05 92.00 82.28 90.60 2.7M
2025-06-04 83.42 85.17 82.78 83.55 0.9M
2025-06-03 81.92 84.50 81.64 83.23 0.9M
2025-05-30 87.39 87.44 82.58 83.23 1.0M
2025-05-29 85.30 86.96 84.94 86.78 1.2M
2025-05-28 86.00 87.49 84.80 85.30 1.1M
2025-05-27 88.58 89.00 85.79 86.00 1.1M
2025-05-26 90.23 90.23 86.31 88.31 1.5M
2025-05-23 89.91 92.90 89.15 89.34 1.4M
2025-05-22 92.90 93.80 89.73 89.82 1.2M
2025-05-21 92.54 93.90 90.80 92.25 0.9M
2025-05-20 93.00 94.41 91.46 92.80 0.9M
2025-05-19 93.77 94.50 89.56 92.80 1.7M
2025-05-16 95.71 98.95 93.38 93.68 1.7M
2025-05-15 96.92 98.50 93.95 96.67 1.4M
2025-05-14 101.38 103.39 96.00 96.95 1.5M
2025-05-13 103.90 104.49 99.50 99.62 1.2M
2025-05-12 100.87 103.69 99.95 102.85 1.6M
2025-05-09 102.98 102.98 98.70 99.66 1.3M
2025-05-08 103.42 105.50 101.08 102.99 1.3M
2025-05-07 108.82 111.00 101.79 103.90 2.2M
2025-05-06 105.80 107.88 103.35 105.82 1.6M
2025-04-30 100.49 106.39 99.50 104.35 1.8M
2025-04-29 98.80 101.18 97.50 99.50 1.2M
2025-04-28 102.00 102.00 98.61 99.28 1.2M
2025-04-25 105.61 106.20 101.32 101.47 1.5M
2025-04-24 109.58 109.88 103.51 104.35 1.6M
2025-04-23 98.79 109.40 98.71 108.65 2.8M
2025-04-22 98.49 101.52 97.20 97.78 1.2M
2025-04-21 97.60 101.50 95.00 99.11 1.7M
2025-04-18 99.74 101.69 97.01 97.91 1.2M
2025-04-17 102.27 103.51 98.67 99.00 1.7M
2025-04-16 103.50 105.40 101.58 102.27 1.6M
2025-04-15 98.80 108.00 97.55 104.88 2.5M
2025-04-14 93.71 100.22 92.63 98.57 2.4M
2025-04-11 82.13 94.38 81.89 91.81 3.1M
2025-04-10 78.99 86.98 78.00 83.80 3.0M
2025-04-09 70.86 75.20 64.00 74.70 3.0M
2025-04-08 77.25 78.05 69.30 72.14 3.6M
2025-04-07 86.34 90.20 76.46 76.46 2.1M
2025-04-03 95.00 99.18 95.00 95.58 1.7M
2025-04-02 91.51 96.85 91.31 95.61 1.7M
2025-04-01 94.79 94.79 90.97 91.45 1.1M
2025-03-31 90.50 93.44 89.10 93.11 1.7M
2025-03-28 95.00 96.69 92.81 92.96 1.1M
2025-03-27 96.89 98.58 94.00 95.32 0.9M
2025-03-26 95.00 99.24 94.94 96.60 1.3M
2025-03-25 97.05 99.66 95.84 96.32 2.2M
2025-03-24 98.00 98.77 92.52 96.00 2.3M
2025-03-21 105.59 105.59 98.20 98.20 2.4M
2025-03-20 108.00 112.19 104.50 105.70 1.9M
2025-03-19 110.05 114.50 106.52 110.53 2.0M
2025-03-18 112.60 113.98 109.00 109.95 1.7M
2025-03-17 113.90 114.86 109.01 113.08 2.1M
2025-03-14 108.00 117.33 105.00 115.47 3.4M
2025-03-13 113.00 116.00 104.44 109.69 3.9M
2025-03-12 107.00 121.90 104.50 113.39 4.6M
2025-03-11 102.00 111.01 100.93 107.10 4.5M
2025-03-10 106.08 112.00 101.81 105.10 5.4M
2025-03-07 95.00 98.20 94.20 97.60 3.1M
2025-03-06 98.51 99.50 95.49 96.21 2.8M
2025-03-05 99.00 101.48 95.80 98.06 2.6M
2025-03-04 92.01 102.00 91.01 99.08 2.8M
2025-03-03 92.05 98.34 87.23 94.00 2.8M
2025-02-28 102.91 104.96 92.50 92.79 4.4M
2025-02-27 95.84 105.88 95.60 105.88 3.9M
2025-02-26 94.00 103.86 93.16 96.85 4.3M
2025-02-25 90.00 98.80 90.00 94.50 3.2M
2025-02-24 90.48 99.99 84.55 92.88 4.1M
2025-02-21 89.50 92.00 85.87 89.50 3.5M
2025-02-20 86.10 91.83 84.88 88.82 3.9M
2025-02-19 80.58 88.15 80.36 87.54 4.3M
2025-02-18 81.63 84.30 80.00 80.50 2.6M
2025-02-17 80.00 83.00 78.21 82.80 2.6M
2025-02-14 80.80 82.06 78.00 78.80 2.6M
2025-02-13 84.30 86.78 81.00 81.78 2.9M
2025-02-12 80.00 87.58 79.73 86.15 3.7M
2025-02-11 83.36 90.30 82.20 83.02 4.0M
2025-02-10 77.50 85.00 76.01 84.20 4.4M
2025-02-07 82.04 82.53 76.49 79.41 4.7M
2025-02-06 75.55 84.87 75.05 82.04 4.4M
2025-02-05 77.02 80.50 75.87 77.04 4.1M
2025-01-27 79.16 79.50 75.10 75.81 3.5M
2025-01-24 79.50 81.30 76.63 79.74 5.2M
2025-01-23 72.00 85.21 72.00 80.60 7.5M
2025-01-22 67.96 73.89 67.18 71.01 4.8M
2025-01-21 67.00 68.74 66.44 68.30 3.1M
2025-01-20 68.00 69.39 66.08 66.66 2.8M
2025-01-17 64.58 71.30 64.50 67.50 4.5M
2025-01-16 65.02 68.88 63.20 64.98 4.4M
2025-01-15 64.71 66.66 63.58 66.18 4.1M
2025-01-14 60.24 67.78 59.98 67.06 5.0M
2025-01-13 60.00 63.40 59.07 60.84 3.6M
2025-01-10 58.98 64.99 58.98 61.70 4.6M
2025-01-09 55.22 61.17 55.07 60.00 4.3M
2025-01-08 53.15 57.57 52.41 56.08 3.0M
2025-01-07 51.87 53.81 51.87 53.68 1.9M
2025-01-06 53.91 53.91 51.00 51.91 1.9M
2025-01-03 57.81 58.75 53.03 53.71 2.9M
2025-01-02 57.51 60.50 56.16 57.80 3.0M