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
2023-12-29 9.65 9.86 9.60 9.81 10.8M
2023-12-28 9.44 9.74 9.38 9.68 15.5M
2023-12-27 9.34 9.52 9.30 9.47 9.3M
2023-12-26 9.70 9.71 9.36 9.37 13.8M
2023-12-25 9.70 9.84 9.62 9.71 12.0M
2023-12-22 9.86 10.06 9.74 9.75 16.8M
2023-12-21 9.76 9.94 9.60 9.87 13.3M
2023-12-20 10.08 10.18 9.85 9.86 12.3M
2023-12-19 9.95 10.12 9.85 10.04 11.6M
2023-12-18 10.20 10.22 9.96 9.97 16.9M
2023-12-15 10.53 10.60 10.22 10.28 23.8M
2023-12-14 10.50 10.94 10.50 10.65 30.7M
2023-12-13 10.31 10.88 10.25 10.60 37.6M
2023-12-12 10.40 10.45 10.28 10.36 10.3M
2023-12-11 10.18 10.48 10.14 10.40 16.0M
2023-12-08 10.19 10.38 10.18 10.25 11.9M
2023-12-07 10.19 10.28 10.13 10.21 9.3M
2023-12-06 10.23 10.41 10.18 10.20 11.3M
2023-12-05 10.65 10.67 10.30 10.30 16.9M
2023-12-04 10.64 10.92 10.52 10.71 17.8M
2023-12-01 10.50 10.68 10.46 10.64 21.8M
2023-11-30 10.98 11.15 10.54 10.73 34.2M
2023-11-29 10.70 10.91 10.65 10.68 13.9M
2023-11-28 10.66 10.83 10.57 10.74 11.1M
2023-11-27 10.63 10.72 10.56 10.69 12.0M
2023-11-24 11.01 11.05 10.66 10.68 19.3M
2023-11-23 10.98 11.07 10.85 11.05 15.7M
2023-11-22 11.29 11.33 10.92 10.93 27.0M
2023-11-21 11.62 11.67 11.28 11.34 32.9M
2023-11-20 11.22 11.67 11.22 11.61 51.8M
2023-11-17 11.06 11.25 11.00 11.21 19.8M
2023-11-16 11.23 11.25 11.03 11.04 18.5M
2023-11-15 11.30 11.42 11.05 11.22 29.5M
2023-11-14 11.15 11.29 11.02 11.25 22.7M
2023-11-13 11.16 11.30 11.07 11.15 21.2M
2023-11-10 11.00 11.18 10.90 11.12 20.5M
2023-11-09 11.24 11.45 10.99 11.07 37.8M
2023-11-08 11.31 11.36 11.14 11.24 29.6M
2023-11-07 11.15 11.49 11.09 11.37 48.1M
2023-11-06 11.30 11.38 11.08 11.29 74.9M
2023-11-03 10.74 11.13 10.56 11.13 75.5M
2023-11-02 10.26 10.41 10.12 10.12 11.9M
2023-11-01 10.33 10.45 10.25 10.25 14.6M
2023-10-31 10.52 10.69 10.27 10.38 27.4M
2023-10-30 10.20 11.09 10.13 10.67 40.6M
2023-10-27 10.29 10.38 10.07 10.30 23.8M
2023-10-26 10.38 10.52 10.28 10.49 16.6M
2023-10-25 10.44 10.73 10.37 10.47 17.9M
2023-10-24 10.18 10.52 10.15 10.37 23.1M
2023-10-23 10.32 10.38 9.99 10.05 15.8M
2023-10-20 10.42 10.64 10.31 10.34 15.2M
2023-10-19 10.58 10.74 10.51 10.52 15.2M
2023-10-18 10.92 10.92 10.63 10.64 14.4M
2023-10-17 11.12 11.18 10.84 10.92 15.7M
2023-10-16 11.36 11.45 11.00 11.09 24.6M
2023-10-13 11.61 11.64 11.36 11.36 21.9M
2023-10-12 11.60 11.80 11.42 11.62 28.5M
2023-10-11 11.73 12.17 11.53 11.77 42.2M
2023-10-10 12.01 12.04 11.66 11.69 23.4M
2023-10-09 11.83 12.01 11.74 11.88 23.0M
2023-09-28 12.06 12.16 11.80 11.97 24.9M
2023-09-27 12.01 12.19 11.92 12.00 27.3M
2023-09-26 12.00 12.25 11.89 12.05 36.7M
2023-09-25 12.10 12.32 11.94 12.06 40.9M
2023-09-22 11.49 12.15 11.47 12.04 43.7M
2023-09-21 11.58 11.77 11.51 11.56 21.8M
2023-09-20 11.64 12.02 11.48 11.73 36.8M
2023-09-19 11.76 11.78 11.46 11.56 30.2M
2023-09-18 11.60 12.01 11.55 11.84 33.6M
2023-09-15 12.18 12.26 11.67 11.73 43.1M
2023-09-14 12.82 12.91 11.94 12.13 58.8M
2023-09-13 13.17 13.27 12.74 12.88 43.7M
2023-09-12 13.06 13.90 13.05 13.31 68.3M
2023-09-11 12.59 13.47 12.59 13.25 59.5M
2023-09-08 13.01 13.55 12.96 12.97 69.8M
2023-09-07 13.30 13.39 12.93 13.05 52.2M
2023-09-06 13.50 13.69 13.11 13.30 75.6M
2023-09-05 14.03 14.50 13.69 13.75 92.9M
2023-09-04 13.71 15.05 13.52 14.38 136.6M
2023-09-01 13.67 14.08 13.46 13.68 74.3M
2023-08-31 13.72 14.38 13.54 13.93 106.0M
2023-08-30 13.79 14.20 13.48 13.90 136.1M
2023-08-29 12.01 13.34 11.90 13.34 70.0M
2023-08-28 13.30 13.30 12.00 12.13 73.8M
2023-08-25 12.84 12.98 12.29 12.50 88.1M
2023-08-24 13.50 14.29 13.18 13.24 124.0M
2023-08-23 13.64 14.89 13.45 13.85 161.9M
2023-08-22 13.90 14.50 13.38 14.20 167.4M
2023-08-21 14.21 15.04 13.82 13.82 188.6M
2023-08-18 13.67 13.67 12.91 13.67 132.5M
2023-08-17 11.24 12.43 11.20 12.43 57.1M
2023-08-16 12.29 12.78 11.17 11.30 125.6M
2023-08-15 12.19 12.70 11.93 12.25 102.5M
2023-08-14 12.10 12.68 12.03 12.38 135.7M
2023-08-11 11.08 12.08 10.96 12.08 88.9M
2023-08-10 11.20 11.32 10.90 10.98 27.2M
2023-08-09 11.63 11.69 11.13 11.18 40.2M
2023-08-08 12.00 12.11 11.52 11.61 47.2M
2023-08-07 11.86 12.26 11.72 11.91 62.3M
2023-08-04 11.75 12.21 11.56 11.97 93.6M
2023-08-03 11.77 12.10 11.59 11.74 93.5M
2023-08-02 10.71 11.77 10.52 11.77 65.5M
2023-08-01 10.69 10.83 10.38 10.70 26.0M
2023-07-31 10.72 10.83 10.56 10.67 25.5M
2023-07-28 10.87 10.96 10.70 10.74 27.7M
2023-07-27 11.29 11.30 10.90 10.94 27.2M
2023-07-26 11.60 11.60 11.11 11.16 38.6M
2023-07-25 11.91 11.91 11.41 11.66 42.3M
2023-07-24 11.48 11.96 11.48 11.79 49.6M
2023-07-21 11.85 11.98 11.40 11.56 60.1M
2023-07-20 11.90 12.33 11.72 11.94 67.8M
2023-07-19 12.05 12.30 11.76 11.85 50.6M
2023-07-18 12.43 12.46 11.96 12.03 62.5M
2023-07-17 12.39 12.77 12.15 12.48 104.8M
2023-07-14 10.91 12.38 10.91 12.38 138.3M
2023-07-13 11.90 12.00 11.25 11.25 117.8M
2023-07-12 13.71 14.20 12.29 12.50 157.6M
2023-07-11 13.52 14.66 13.38 13.65 133.1M
2023-07-10 13.01 14.00 12.60 13.66 116.3M
2023-07-07 13.31 14.66 12.88 12.94 146.5M
2023-07-06 12.55 13.94 12.55 13.61 143.3M
2023-07-05 12.47 13.23 12.20 12.67 74.9M
2023-07-04 12.82 13.60 12.82 13.25 83.4M
2023-07-03 13.62 13.97 12.76 13.03 103.8M
2023-06-30 13.20 14.42 13.01 13.60 135.9M
2023-06-29 12.60 13.86 12.50 13.26 150.0M
2023-06-28 12.74 13.35 11.95 13.06 150.4M
2023-06-27 13.10 13.96 12.33 12.87 174.7M
2023-06-26 13.30 14.10 13.30 13.70 183.0M
2023-06-21 12.51 12.82 12.23 12.82 80.3M
2023-06-20 10.21 11.65 10.19 11.65 87.8M
2023-06-19 10.00 11.00 9.94 10.59 142.4M
2023-06-16 10.00 10.00 10.00 10.00 16.3M
2023-06-15 8.20 9.09 8.14 9.09 26.3M
2023-06-14 8.00 8.32 7.97 8.26 18.1M
2023-06-13 8.06 8.15 7.95 8.08 14.8M
2023-06-12 7.74 8.14 7.68 8.08 19.5M
2023-06-09 7.59 7.80 7.59 7.68 11.2M
2023-06-08 7.69 7.76 7.52 7.57 9.7M
2023-06-07 7.61 7.76 7.54 7.69 11.3M
2023-06-06 7.81 7.81 7.52 7.55 14.6M
2023-06-05 7.84 7.91 7.78 7.81 10.2M
2023-06-02 8.08 8.08 7.80 7.83 18.4M
2023-06-01 7.96 8.09 7.87 8.03 14.9M
2023-05-31 7.98 8.19 7.90 8.01 18.5M
2023-05-30 7.93 8.06 7.87 8.05 15.8M
2023-05-29 8.19 8.30 7.97 8.02 19.8M
2023-05-26 8.11 8.17 7.88 8.16 29.5M
2023-05-25 8.11 8.32 7.95 8.17 36.6M
2023-05-24 7.95 8.16 7.74 8.08 32.9M
2023-05-23 8.02 8.34 7.94 8.10 36.7M
2023-05-22 7.94 8.26 7.91 8.14 41.7M
2023-05-19 7.83 8.18 7.83 8.02 52.3M
2023-05-18 7.53 8.20 7.47 7.86 56.5M
2023-05-17 7.31 7.53 7.24 7.50 21.0M
2023-05-16 7.28 7.45 7.21 7.30 15.0M
2023-05-15 7.23 7.31 7.16 7.27 9.3M
2023-05-12 7.31 7.35 7.20 7.23 11.5M
2023-05-11 7.21 7.38 7.18 7.34 14.9M
2023-05-10 7.15 7.35 6.97 7.29 19.7M
2023-05-09 7.22 7.35 7.03 7.03 21.9M
2023-05-08 7.22 7.45 7.21 7.28 31.3M
2023-05-05 7.47 7.59 7.23 7.27 56.5M
2023-05-04 6.78 7.04 6.71 7.04 16.1M
2023-04-28 6.19 6.41 6.19 6.40 4.9M
2023-04-27 6.28 6.32 6.18 6.21 4.4M
2023-04-26 6.16 6.33 6.11 6.27 6.2M
2023-04-25 6.54 6.54 6.12 6.19 7.9M
2023-04-24 6.47 6.55 6.38 6.43 4.4M
2023-04-21 6.67 6.68 6.46 6.47 8.3M
2023-04-20 6.81 6.85 6.60 6.68 8.4M
2023-04-19 6.86 6.89 6.77 6.80 5.7M
2023-04-18 7.02 7.05 6.85 6.86 9.5M
2023-04-17 7.05 7.20 7.01 7.04 8.7M
2023-04-14 6.99 7.13 6.98 7.04 7.6M
2023-04-13 7.19 7.22 6.93 6.95 14.8M
2023-04-12 6.99 7.29 6.96 7.24 14.5M
2023-04-11 7.02 7.07 6.92 6.99 8.1M
2023-04-10 7.20 7.26 6.99 7.01 12.2M
2023-04-07 7.13 7.18 7.06 7.16 8.2M
2023-04-06 7.11 7.16 6.98 7.13 14.0M
2023-04-04 7.29 7.33 7.10 7.17 11.8M
2023-04-03 7.36 7.36 7.13 7.26 15.1M
2023-03-31 7.16 7.32 7.16 7.28 9.7M
2023-03-30 7.36 7.42 7.10 7.15 16.4M
2023-03-29 7.52 7.61 7.34 7.37 18.3M
2023-03-28 7.54 7.95 7.52 7.53 32.6M
2023-03-27 7.39 7.79 7.31 7.52 36.0M
2023-03-24 7.07 7.36 7.05 7.30 25.6M
2023-03-23 7.06 7.06 6.97 7.04 6.1M
2023-03-22 6.95 7.04 6.94 7.04 7.6M
2023-03-21 6.94 7.01 6.86 7.00 8.2M
2023-03-20 7.02 7.06 6.87 6.89 11.3M
2023-03-17 7.15 7.20 7.01 7.06 16.8M
2023-03-16 7.39 7.48 7.11 7.12 24.5M
2023-03-15 7.00 7.37 6.91 7.09 21.1M
2023-03-14 7.09 7.09 6.75 6.81 11.4M
2023-03-13 6.95 7.10 6.85 7.06 9.6M
2023-03-10 6.94 7.04 6.91 6.99 6.4M
2023-03-09 7.05 7.08 6.96 7.02 5.8M
2023-03-08 6.89 7.06 6.86 7.02 7.6M
2023-03-07 7.23 7.23 6.90 6.91 15.1M
2023-03-06 7.23 7.31 7.15 7.25 11.8M
2023-03-03 7.34 7.37 7.15 7.24 21.6M
2023-03-02 7.18 7.53 7.12 7.39 38.6M
2023-03-01 7.03 7.10 7.02 7.08 8.2M
2023-02-28 7.01 7.08 6.96 7.06 6.7M
2023-02-27 7.10 7.17 6.99 7.00 9.9M
2023-02-24 7.14 7.14 7.00 7.10 6.4M
2023-02-23 7.17 7.18 7.08 7.14 7.6M
2023-02-22 7.18 7.24 7.13 7.15 6.4M
2023-02-21 7.18 7.28 7.14 7.22 9.6M
2023-02-20 7.15 7.20 7.07 7.19 11.2M
2023-02-17 7.20 7.34 7.12 7.15 13.0M
2023-02-16 7.55 7.56 7.10 7.18 27.3M
2023-02-15 7.56 7.63 7.53 7.56 11.4M
2023-02-14 7.64 7.68 7.52 7.57 15.6M
2023-02-13 7.60 7.69 7.56 7.64 14.8M
2023-02-10 7.62 7.80 7.58 7.65 17.9M
2023-02-09 7.60 7.70 7.55 7.67 19.3M
2023-02-08 7.75 7.78 7.58 7.63 22.1M
2023-02-07 7.70 7.92 7.58 7.78 37.7M
2023-02-06 7.53 7.87 7.38 7.86 43.5M
2023-02-03 7.49 7.82 7.44 7.60 42.2M
2023-02-02 7.55 7.65 7.38 7.59 53.8M
2023-02-01 7.51 8.11 7.44 7.79 96.9M
2023-01-31 6.65 7.37 6.65 7.37 22.0M
2023-01-30 6.55 6.78 6.51 6.70 29.4M
2023-01-20 6.98 7.14 6.74 6.77 24.8M
2023-01-19 6.70 6.70 6.55 6.63 10.7M
2023-01-18 6.38 6.82 6.37 6.69 18.1M
2023-01-17 6.37 6.44 6.31 6.38 5.2M
2023-01-16 6.39 6.41 6.31 6.36 7.6M
2023-01-13 6.35 6.36 6.28 6.32 3.6M
2023-01-12 6.28 6.46 6.28 6.36 4.1M
2023-01-11 6.49 6.49 6.29 6.29 4.9M
2023-01-10 6.49 6.51 6.39 6.41 5.2M
2023-01-09 6.48 6.64 6.47 6.51 7.1M
2023-01-06 6.38 6.60 6.37 6.50 11.4M
2023-01-05 6.41 6.51 6.36 6.44 7.6M
2023-01-04 6.27 6.50 6.21 6.46 11.7M
2023-01-03 6.11 6.28 6.08 6.26 6.2M