Kinco Automation
步科股份 SH688160 Forward-adjusted STAR
94.70
-0.30
(-0.32%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
95.03
High
98.20
Low
94.53
Prev close
95.00
Amplitude
3.86%
Volume
81.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
95.71
MA10
96.20
MA20
96.85
MA60
103.56
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 95.03 | 98.20 | 94.53 | 94.70 | 82M |
| 2 | 2026-09-29 | 93.06 | 96.00 | 92.53 | 95.00 | 78M |
| 3 | 2026-09-28 | 96.48 | 97.95 | 92.00 | 94.00 | 105M |
| 4 | 2026-09-24 | 97.99 | 101.47 | 96.88 | 97.36 | 144M |
| 5 | 2026-09-23 | 97.48 | 98.49 | 96.68 | 97.50 | 75M |
| 6 | 2026-09-22 | 98.30 | 99.75 | 96.66 | 97.20 | 81M |
| 7 | 2026-09-21 | 98.90 | 100.42 | 97.53 | 97.79 | 128M |
| 8 | 2026-09-18 | 97.75 | 99.33 | 96.29 | 97.65 | 124M |
| 9 | 2026-09-17 | 93.90 | 98.55 | 93.88 | 96.36 | 137M |
| 10 | 2026-09-16 | 93.56 | 95.54 | 92.52 | 94.40 | 117M |
| 11 | 2026-09-15 | 97.90 | 99.92 | 93.50 | 93.50 | 111M |
| 12 | 2026-09-14 | 94.36 | 99.27 | 93.12 | 98.61 | 146M |
52W
Data range
81.49
14.6%
171.70
High/low over the last 250 trading days, and where the price sits.
← Stocks