步科股份
SH688160 前复权 STAR
94.70
-0.30
(-0.32%)
今开
95.03
最高
98.20
最低
94.53
昨收
95.00
振幅
3.86%
成交量
8,175.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
95.71
MA10
96.20
MA20
96.85
MA60
103.56
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 95.03 | 98.20 | 94.53 | 94.70 | 8,176万 |
| 2 | 2026-09-29 | 93.06 | 96.00 | 92.53 | 95.00 | 7,788万 |
| 3 | 2026-09-28 | 96.48 | 97.95 | 92.00 | 94.00 | 10,472万 |
| 4 | 2026-09-24 | 97.99 | 101.47 | 96.88 | 97.36 | 14,387万 |
| 5 | 2026-09-23 | 97.48 | 98.49 | 96.68 | 97.50 | 7,505万 |
| 6 | 2026-09-22 | 98.30 | 99.75 | 96.66 | 97.20 | 8,063万 |
| 7 | 2026-09-21 | 98.90 | 100.42 | 97.53 | 97.79 | 12,834万 |
| 8 | 2026-09-18 | 97.75 | 99.33 | 96.29 | 97.65 | 12,412万 |
| 9 | 2026-09-17 | 93.90 | 98.55 | 93.88 | 96.36 | 13,664万 |
| 10 | 2026-09-16 | 93.56 | 95.54 | 92.52 | 94.40 | 11,722万 |
| 11 | 2026-09-15 | 97.90 | 99.92 | 93.50 | 93.50 | 11,104万 |
| 12 | 2026-09-14 | 94.36 | 99.27 | 93.12 | 98.61 | 14,553万 |