*ST起步 sh.603557
4.56
+2.24%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.47 | 4.65 | 4.38 | 4.56 | +2.24% | 0.61 | 2.15% |
| 2026-05-22 | 4.43 | 4.57 | 4.39 | 4.46 | +0.68% | 0.54 | 1.94% |
| 2026-05-21 | 4.69 | 4.73 | 4.42 | 4.43 | -4.53% | 0.56 | 1.95% |
| 2026-05-20 | 4.76 | 4.76 | 4.59 | 4.64 | 0.00% | 0.32 | 1.10% |
| 2026-05-19 | 4.82 | 4.88 | 4.59 | 4.64 | -3.93% | 0.61 | 2.11% |
| 2026-05-18 | 4.96 | 5.17 | 4.80 | 4.83 | -2.82% | 0.52 | 1.68% |
| 2026-05-15 | 4.96 | 5.04 | 4.89 | 4.97 | -0.60% | 0.54 | 1.76% |
| 2026-05-14 | 5.07 | 5.28 | 4.93 | 5.00 | -0.99% | 0.80 | 2.53% |
| 2026-05-13 | 5.01 | 5.17 | 4.78 | 5.05 | +1.61% | 1.06 | 3.38% |
| 2026-05-12 | 4.85 | 4.97 | 4.82 | 4.97 | +5.07% | 0.61 | 1.98% |
| 2026-05-11 | 4.53 | 4.73 | 4.53 | 4.73 | +5.11% | 0.41 | 1.39% |
| 2026-05-08 | 4.75 | 4.83 | 4.47 | 4.50 | -4.05% | 1.08 | 3.73% |
| 2026-05-07 | 4.66 | 4.69 | 4.57 | 4.69 | +4.92% | 0.58 | 2.00% |
| 2026-05-06 | 4.05 | 4.47 | 4.05 | 4.47 | +4.93% | 0.88 | 3.28% |
| 2026-04-30 | 4.26 | 4.26 | 4.26 | 4.26 | nan% | nan | nan% |
| 2026-04-29 | 4.28 | 4.28 | 4.19 | 4.26 | +4.41% | 1.16 | 4.38% |
| 2026-04-28 | 4.01 | 4.08 | 4.01 | 4.08 | +4.88% | 0.17 | 0.68% |
| 2026-04-27 | 3.76 | 3.89 | 3.68 | 3.89 | +5.14% | 0.32 | 1.35% |
| 2026-04-24 | 3.71 | 3.81 | 3.65 | 3.70 | -0.27% | 0.31 | 1.32% |
| 2026-04-23 | 3.84 | 3.92 | 3.68 | 3.71 | -4.13% | 0.69 | 2.92% |