*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.92 | 2.92 | 2.83 | 2.84 | -3.40% | 0.39 | 2.18% |
| 2025-07-22 | 2.93 | 2.97 | 2.89 | 2.94 | +0.34% | 0.36 | 1.95% |
| 2025-07-21 | 2.86 | 2.96 | 2.80 | 2.93 | +1.38% | 0.55 | 3.09% |
| 2025-07-18 | 2.83 | 2.94 | 2.81 | 2.89 | +2.12% | 0.68 | 3.76% |
| 2025-07-17 | 2.81 | 2.89 | 2.78 | 2.83 | +0.35% | 0.84 | 4.76% |
| 2025-07-16 | 2.82 | 2.92 | 2.82 | 2.82 | -5.05% | 1.67 | 9.46% |
| 2025-07-15 | 2.97 | 2.97 | 2.97 | 2.97 | -5.11% | 0.03 | 0.17% |
| 2025-07-14 | 3.13 | 3.13 | 3.13 | 3.13 | -4.86% | 0.06 | 0.31% |
| 2025-07-11 | 3.30 | 3.30 | 3.25 | 3.29 | 0.00% | 0.29 | 1.41% |
| 2025-07-10 | 3.29 | 3.30 | 3.23 | 3.29 | -0.30% | 0.32 | 1.55% |
| 2025-07-09 | 3.26 | 3.32 | 3.25 | 3.30 | +0.92% | 0.22 | 1.08% |
| 2025-07-08 | 3.25 | 3.31 | 3.21 | 3.27 | +1.24% | 0.42 | 2.05% |
| 2025-07-07 | 3.36 | 3.38 | 3.23 | 3.23 | -5.00% | 0.62 | 3.03% |
| 2025-07-04 | 3.47 | 3.48 | 3.38 | 3.40 | -2.30% | 0.31 | 1.46% |
| 2025-07-03 | 3.43 | 3.50 | 3.40 | 3.48 | +2.35% | 0.41 | 1.89% |
| 2025-07-02 | 3.44 | 3.49 | 3.38 | 3.40 | -1.73% | 0.45 | 2.10% |
| 2025-07-01 | 3.45 | 3.51 | 3.41 | 3.46 | +0.58% | 0.47 | 2.17% |
| 2025-06-30 | 3.49 | 3.51 | 3.39 | 3.44 | -2.55% | 0.83 | 3.88% |
| 2025-06-27 | 3.41 | 3.53 | 3.36 | 3.53 | +5.06% | 0.81 | 3.73% |
| 2025-06-26 | 3.28 | 3.42 | 3.28 | 3.36 | +1.20% | 0.47 | 2.24% |