*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.95 | 4.00 | 3.82 | 3.87 | -3.01% | 0.47 | 1.94% |
| 2026-04-21 | 3.99 | 4.06 | 3.88 | 3.99 | -1.97% | 0.48 | 1.94% |
| 2026-04-20 | 4.30 | 4.30 | 4.07 | 4.07 | -4.91% | 0.68 | 2.64% |
| 2026-04-17 | 4.05 | 4.28 | 4.05 | 4.28 | +4.90% | 0.53 | 2.04% |
| 2026-04-16 | 4.06 | 4.16 | 4.04 | 4.08 | +0.25% | 0.35 | 1.39% |
| 2026-04-15 | 4.08 | 4.20 | 4.03 | 4.07 | +0.25% | 0.40 | 1.57% |
| 2026-04-14 | 4.10 | 4.16 | 4.00 | 4.06 | +2.27% | 0.87 | 3.43% |
| 2026-04-13 | 3.80 | 3.97 | 3.80 | 3.97 | +5.03% | 0.37 | 1.53% |
| 2026-04-10 | 3.59 | 3.78 | 3.59 | 3.78 | +5.00% | 0.39 | 1.69% |
| 2026-04-09 | 3.63 | 3.82 | 3.58 | 3.60 | -1.91% | 0.32 | 1.42% |
| 2026-04-08 | 3.58 | 3.70 | 3.51 | 3.67 | +4.26% | 0.43 | 1.90% |
| 2026-04-07 | 3.74 | 3.75 | 3.52 | 3.52 | -5.12% | 0.45 | 2.01% |
| 2026-04-03 | 3.80 | 3.85 | 3.71 | 3.71 | -3.89% | 0.26 | 1.11% |
| 2026-04-02 | 3.88 | 4.05 | 3.86 | 3.86 | -0.52% | 0.37 | 1.52% |
| 2026-04-01 | 3.88 | 3.88 | 3.79 | 3.88 | +2.11% | 0.37 | 1.53% |
| 2026-03-31 | 3.87 | 3.97 | 3.78 | 3.80 | -2.06% | 0.39 | 1.61% |
| 2026-03-30 | 3.80 | 3.96 | 3.70 | 3.88 | +1.31% | 0.45 | 1.88% |
| 2026-03-27 | 3.92 | 3.93 | 3.82 | 3.83 | -2.05% | 0.46 | 1.90% |
| 2026-03-26 | 3.99 | 4.04 | 3.88 | 3.91 | -2.98% | 0.54 | 2.18% |
| 2026-03-25 | 4.16 | 4.22 | 3.98 | 4.03 | -3.36% | 0.82 | 3.22% |