Step Electric A

002527
🏛️ china →
20.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.48 8.53 8.36 8.36 10.6M
2021-12-30 8.51 8.58 8.37 8.43 13.7M
2021-12-29 8.25 8.54 8.13 8.51 34.1M
2021-12-28 7.67 8.42 7.67 8.26 32.7M
2021-12-27 7.82 7.84 7.65 7.65 5.9M
2021-12-24 7.96 8.03 7.78 7.79 7.8M
2021-12-23 8.02 8.08 7.94 7.95 4.9M
2021-12-22 7.90 8.05 7.84 8.02 8.3M
2021-12-21 7.76 7.84 7.74 7.83 4.0M
2021-12-20 7.91 7.97 7.75 7.76 5.1M
2021-12-17 7.98 8.10 7.88 7.93 6.7M
2021-12-16 7.78 7.96 7.76 7.96 5.9M
2021-12-15 7.70 7.85 7.69 7.78 5.2M
2021-12-14 7.73 7.79 7.68 7.74 4.0M
2021-12-13 7.77 7.82 7.71 7.75 4.5M
2021-12-10 7.79 7.85 7.73 7.77 4.9M
2021-12-09 7.81 7.88 7.77 7.80 5.8M
2021-12-08 7.71 7.82 7.70 7.78 5.2M
2021-12-07 7.95 8.03 7.63 7.70 9.1M
2021-12-06 8.35 8.35 7.93 7.93 12.3M
2021-12-03 8.30 8.44 8.20 8.35 7.3M
2021-12-02 8.50 8.52 8.29 8.31 7.0M
2021-12-01 8.32 8.54 8.32 8.50 8.0M
2021-11-30 8.38 8.50 8.30 8.38 8.0M
2021-11-29 8.29 8.46 8.22 8.31 8.0M
2021-11-26 8.47 8.51 8.27 8.42 7.8M
2021-11-25 8.32 8.63 8.31 8.50 12.4M
2021-11-24 8.43 8.46 8.27 8.32 8.0M
2021-11-23 8.19 8.46 8.16 8.41 10.2M
2021-11-22 8.10 8.33 8.10 8.20 7.3M
2021-11-19 8.02 8.20 7.97 8.16 9.6M
2021-11-18 8.16 8.28 8.05 8.10 6.8M
2021-11-17 8.09 8.25 8.06 8.18 9.2M
2021-11-16 8.27 8.27 8.01 8.05 8.3M
2021-11-15 8.20 8.30 8.13 8.25 7.4M
2021-11-12 8.12 8.22 8.00 8.20 8.4M
2021-11-11 7.96 8.16 7.91 8.11 7.6M
2021-11-10 7.86 7.98 7.78 7.96 7.2M
2021-11-09 7.87 7.94 7.80 7.91 6.3M
2021-11-08 7.66 7.88 7.66 7.87 7.4M
2021-11-05 7.68 7.87 7.62 7.70 7.4M
2021-11-04 7.54 7.74 7.54 7.66 7.2M
2021-11-03 7.53 7.61 7.35 7.51 6.2M
2021-11-02 7.74 7.75 7.44 7.53 8.6M
2021-11-01 7.46 7.81 7.41 7.70 10.8M
2021-10-29 7.18 7.49 7.18 7.45 7.3M
2021-10-28 7.38 7.56 7.16 7.18 8.5M
2021-10-27 7.55 7.62 7.38 7.38 8.1M
2021-10-26 7.56 7.69 7.51 7.55 5.2M
2021-10-25 7.52 7.61 7.48 7.60 4.4M
2021-10-22 7.60 7.69 7.51 7.52 6.5M
2021-10-21 7.80 7.82 7.62 7.62 7.3M
2021-10-20 7.84 7.90 7.70 7.85 5.2M
2021-10-19 7.81 7.91 7.75 7.85 4.6M
2021-10-18 7.68 7.83 7.67 7.82 3.8M
2021-10-15 7.85 7.85 7.65 7.67 4.8M
2021-10-14 7.60 7.90 7.51 7.79 7.8M
2021-10-13 7.59 7.64 7.48 7.60 5.4M
2021-10-12 7.88 7.91 7.41 7.52 11.4M
2021-10-11 8.11 8.14 7.83 7.92 6.1M
2021-10-08 8.02 8.21 8.00 8.06 7.0M
2021-09-30 7.84 8.06 7.84 7.93 6.3M
2021-09-29 7.96 8.05 7.82 7.83 8.8M
2021-09-28 8.08 8.12 7.94 8.03 7.2M
2021-09-27 8.27 8.40 7.88 8.01 15.2M
2021-09-24 8.63 8.69 8.25 8.27 16.2M
2021-09-23 9.01 9.18 8.52 8.69 24.6M
2021-09-22 9.92 10.07 9.12 9.12 28.9M
2021-09-17 10.05 10.20 9.81 10.13 11.0M
2021-09-16 10.58 10.68 9.98 10.05 16.0M
2021-09-15 10.55 10.65 10.38 10.59 8.7M
2021-09-14 10.70 10.95 10.41 10.48 13.5M
2021-09-13 10.85 10.91 10.46 10.70 13.2M
2021-09-10 10.62 11.35 10.58 10.83 20.8M
2021-09-09 10.51 10.68 10.35 10.60 11.8M
2021-09-08 9.99 10.60 9.94 10.52 17.6M
2021-09-07 10.15 10.16 9.94 9.98 9.3M
2021-09-06 9.77 10.19 9.74 10.11 14.9M
2021-09-03 9.71 10.05 9.62 9.77 13.5M
2021-09-02 9.35 9.74 9.30 9.68 10.0M
2021-09-01 9.72 9.90 9.29 9.34 11.0M
2021-08-31 9.65 9.77 9.47 9.72 10.2M
2021-08-30 9.52 9.86 9.42 9.69 15.4M
2021-08-27 9.15 9.61 8.98 9.48 17.1M
2021-08-26 9.29 9.30 9.09 9.15 11.6M
2021-08-25 9.66 9.70 9.13 9.19 19.1M
2021-08-24 10.00 10.11 9.52 9.58 26.7M
2021-08-23 8.98 9.68 8.93 9.68 20.0M
2021-08-20 8.79 8.88 8.60 8.80 7.3M
2021-08-19 8.90 8.93 8.65 8.81 7.0M
2021-08-18 8.89 9.09 8.82 8.90 6.8M
2021-08-17 9.17 9.26 8.82 8.90 10.3M
2021-08-16 9.46 9.68 9.19 9.22 8.2M
2021-08-13 9.34 9.48 9.29 9.43 6.6M
2021-08-12 9.49 9.49 9.24 9.37 9.1M
2021-08-11 9.49 9.60 9.30 9.49 11.6M
2021-08-10 8.96 9.61 8.91 9.49 20.1M
2021-08-09 8.90 9.08 8.73 9.01 8.7M
2021-08-06 8.89 9.05 8.76 8.89 8.0M
2021-08-05 8.97 9.08 8.76 8.90 8.6M
2021-08-04 8.88 9.14 8.82 9.01 10.3M
2021-08-03 9.18 9.18 8.81 8.88 11.8M
2021-08-02 8.50 9.21 8.50 9.05 17.7M
2021-07-30 8.68 8.71 8.46 8.51 8.9M
2021-07-29 8.16 8.75 8.13 8.71 16.2M
2021-07-28 8.40 8.41 7.80 8.01 12.2M
2021-07-27 8.42 8.83 8.42 8.44 11.7M
2021-07-26 8.35 8.55 8.21 8.50 11.5M
2021-07-23 8.54 8.59 8.30 8.35 10.7M
2021-07-22 8.81 8.98 8.53 8.60 11.5M
2021-07-21 8.65 9.07 8.60 8.86 11.1M
2021-07-20 8.58 8.76 8.50 8.64 9.0M
2021-07-19 8.65 8.67 8.49 8.59 8.6M
2021-07-16 8.83 8.86 8.66 8.70 8.8M
2021-07-15 8.76 8.87 8.53 8.77 12.6M
2021-07-14 9.05 9.35 8.72 8.75 20.1M
2021-07-13 8.51 9.21 8.51 9.09 26.9M
2021-07-12 8.15 8.78 8.13 8.46 16.8M
2021-07-09 8.05 8.29 7.92 8.09 12.9M
2021-07-08 7.95 8.10 7.90 7.97 9.2M
2021-07-07 7.87 8.12 7.85 7.98 10.5M
2021-07-06 7.86 7.96 7.80 7.94 9.4M
2021-07-05 7.90 8.18 7.85 7.88 11.6M
2021-07-02 8.01 8.04 7.73 7.80 11.4M
2021-07-01 7.65 8.23 7.65 7.97 25.3M
2021-06-30 7.31 7.63 7.29 7.61 14.6M
2021-06-29 7.24 7.40 7.11 7.29 8.4M
2021-06-28 7.35 7.53 7.28 7.29 6.0M
2021-06-25 7.33 7.40 7.27 7.33 5.4M
2021-06-24 7.44 7.52 7.30 7.33 6.8M
2021-06-23 7.05 7.70 7.03 7.44 13.5M
2021-06-22 7.22 7.26 7.03 7.05 5.9M
2021-06-21 7.10 7.23 7.05 7.23 6.2M
2021-06-18 6.98 7.15 6.84 7.10 7.2M
2021-06-17 7.06 7.11 6.99 6.99 4.6M
2021-06-16 7.05 7.12 6.94 7.07 5.5M
2021-06-15 7.18 7.25 6.96 7.07 8.9M
2021-06-11 7.55 7.60 7.17 7.18 14.7M
2021-06-10 7.58 7.86 7.47 7.63 13.1M
2021-06-09 7.47 7.59 7.38 7.59 7.0M
2021-06-08 7.58 7.70 7.47 7.49 9.0M
2021-06-07 7.38 7.72 7.35 7.62 11.6M
2021-06-04 7.35 7.48 7.28 7.39 9.5M
2021-06-03 7.42 7.65 7.36 7.48 11.7M
2021-06-02 7.51 7.73 7.41 7.44 16.2M
2021-06-01 7.65 7.88 7.42 7.52 26.1M
2021-05-31 6.87 7.56 6.82 7.56 16.4M
2021-05-28 7.05 7.05 6.83 6.87 8.3M
2021-05-27 7.11 7.12 6.94 6.97 10.9M
2021-05-26 7.00 7.20 6.88 7.18 13.0M
2021-05-25 7.08 7.08 6.76 7.01 14.7M
2021-05-24 7.07 7.17 6.95 7.07 8.2M
2021-05-21 7.14 7.18 7.00 7.10 11.3M
2021-05-20 6.80 7.26 6.75 7.14 20.9M
2021-05-19 6.73 6.87 6.61 6.78 9.9M
2021-05-18 6.70 6.75 6.60 6.73 7.7M
2021-05-17 6.76 6.83 6.67 6.74 9.6M
2021-05-14 6.86 6.91 6.73 6.76 13.6M
2021-05-13 6.63 7.04 6.63 6.89 22.3M
2021-05-12 6.48 6.77 6.46 6.67 17.7M
2021-05-11 6.83 6.90 6.41 6.56 25.1M
2021-05-10 6.08 6.64 6.04 6.64 9.1M
2021-05-07 6.14 6.19 6.00 6.04 6.0M
2021-05-06 6.14 6.25 6.11 6.16 4.5M
2021-04-30 6.21 6.25 6.13 6.19 3.9M
2021-04-29 6.39 6.39 6.15 6.16 6.5M
2021-04-28 6.28 6.45 6.23 6.34 6.5M
2021-04-27 6.35 6.42 6.19 6.29 8.0M
2021-04-26 6.25 6.51 6.25 6.35 10.3M
2021-04-23 6.19 6.41 6.08 6.31 13.1M
2021-04-22 6.16 6.21 6.13 6.15 4.4M
2021-04-21 6.14 6.22 6.11 6.13 4.4M
2021-04-20 6.15 6.24 6.10 6.15 6.2M
2021-04-19 6.04 6.18 6.03 6.16 5.5M
2021-04-16 6.04 6.08 5.99 6.05 3.7M
2021-04-15 5.95 6.04 5.91 6.03 3.6M
2021-04-14 5.83 6.02 5.78 5.98 5.8M
2021-04-13 5.93 5.93 5.72 5.75 5.0M
2021-04-12 6.04 6.04 5.90 5.91 3.3M
2021-04-09 6.07 6.07 5.96 6.01 3.3M
2021-04-08 6.13 6.15 6.01 6.03 4.3M
2021-04-07 6.09 6.17 6.07 6.14 4.0M
2021-04-06 5.90 6.18 5.85 6.10 6.6M
2021-04-02 5.92 5.99 5.89 5.90 3.6M
2021-04-01 5.96 6.02 5.88 5.94 3.4M
2021-03-31 5.91 6.00 5.90 5.99 2.6M
2021-03-30 6.05 6.05 5.89 5.94 5.1M
2021-03-29 6.18 6.22 6.05 6.05 5.1M
2021-03-26 6.09 6.17 6.01 6.15 5.1M
2021-03-25 6.05 6.18 6.04 6.07 5.2M
2021-03-24 6.05 6.19 6.04 6.05 6.4M
2021-03-23 6.09 6.13 5.98 6.00 4.2M
2021-03-22 6.08 6.16 6.07 6.09 4.7M
2021-03-19 5.98 6.18 5.94 6.08 6.3M
2021-03-18 6.05 6.11 6.00 6.02 4.6M
2021-03-17 6.20 6.23 6.03 6.07 5.4M
2021-03-16 5.89 6.22 5.89 6.19 10.8M
2021-03-15 5.91 6.08 5.87 5.91 6.4M
2021-03-12 5.71 5.95 5.66 5.94 6.0M
2021-03-11 5.63 5.72 5.57 5.72 2.9M
2021-03-10 5.75 5.79 5.61 5.62 3.2M
2021-03-09 5.79 5.89 5.67 5.75 5.3M
2021-03-08 5.88 5.97 5.79 5.79 5.1M
2021-03-05 5.80 5.90 5.72 5.88 5.1M
2021-03-04 5.79 5.91 5.76 5.80 4.7M
2021-03-03 5.79 5.85 5.75 5.82 4.0M
2021-03-02 5.89 5.96 5.77 5.81 5.6M
2021-03-01 5.77 5.93 5.72 5.89 6.3M
2021-02-26 5.48 5.88 5.47 5.75 9.4M
2021-02-25 5.66 5.66 5.49 5.50 3.1M
2021-02-24 5.61 5.65 5.53 5.61 2.8M
2021-02-23 5.59 5.67 5.49 5.61 3.7M
2021-02-22 5.57 5.74 5.57 5.59 6.0M
2021-02-19 5.42 5.58 5.42 5.57 3.4M
2021-02-18 5.41 5.48 5.38 5.44 3.2M
2021-02-10 5.35 5.37 5.29 5.35 1.9M
2021-02-09 5.27 5.34 5.22 5.34 2.2M
2021-02-08 5.22 5.29 5.16 5.26 2.0M
2021-02-05 5.15 5.24 5.10 5.21 2.5M
2021-02-04 5.29 5.36 5.07 5.16 4.3M
2021-02-03 5.46 5.48 5.27 5.27 5.0M
2021-02-02 5.46 5.49 5.41 5.48 2.4M
2021-02-01 5.38 5.46 5.33 5.45 3.1M
2021-01-29 5.43 5.48 5.33 5.37 3.1M
2021-01-28 5.41 5.45 5.34 5.40 2.6M
2021-01-27 5.50 5.52 5.42 5.45 2.8M
2021-01-26 5.53 5.66 5.44 5.51 5.6M
2021-01-25 5.50 5.50 5.37 5.38 3.5M
2021-01-22 5.56 5.56 5.43 5.48 3.0M
2021-01-21 5.58 5.58 5.50 5.56 3.0M
2021-01-20 5.51 5.66 5.50 5.57 3.8M
2021-01-19 5.45 5.55 5.42 5.47 4.3M
2021-01-18 5.45 5.53 5.41 5.45 5.7M
2021-01-15 5.61 5.63 5.44 5.49 5.1M
2021-01-14 5.35 5.68 5.35 5.59 5.2M
2021-01-13 5.51 5.51 5.33 5.36 4.7M
2021-01-12 5.43 5.53 5.40 5.52 3.1M
2021-01-11 5.56 5.56 5.40 5.43 4.5M
2021-01-08 5.60 5.61 5.40 5.55 5.4M
2021-01-07 5.85 5.86 5.60 5.63 7.2M
2021-01-06 6.03 6.07 5.86 5.88 6.2M
2021-01-05 6.07 6.09 6.00 6.07 5.4M
2021-01-04 6.09 6.15 6.03 6.09 5.9M