ST起步 (603557) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.22	2.22	-0.12	-5.13%	2.22	2.22	27446	609	0.44%
2025-10-30	2.31	2.34	0.03	1.30%	2.30	2.37	70159	1640	1.13%
2025-10-29	2.35	2.31	-0.05	-2.12%	2.30	2.36	68476	1591	1.10%
2025-10-28	2.36	2.36	0.00	0.00%	2.33	2.37	51296	1208	0.82%
2025-10-27	2.36	2.36	-0.01	-0.42%	2.35	2.40	69770	1654	1.12%
2025-10-24	2.41	2.37	-0.04	-1.66%	2.35	2.43	102523	2453	1.64%
2025-10-23	2.38	2.41	0.03	1.26%	2.35	2.41	74339	1768	1.19%
2025-10-22	2.35	2.38	0.01	0.42%	2.35	2.40	82339	1957	1.32%
2025-10-21	2.33	2.37	0.04	1.72%	2.33	2.38	91830	2160	1.47%
2025-10-20	2.29	2.33	0.04	1.75%	2.29	2.35	96460	2238	1.55%
2025-10-17	2.33	2.29	-0.05	-2.14%	2.28	2.34	99253	2290	1.59%
2025-10-16	2.37	2.34	-0.05	-2.09%	2.33	2.39	155061	3649	2.49%
2025-10-15	2.31	2.39	0.08	3.46%	2.30	2.43	195641	4697	3.14%
2025-10-14	2.34	2.31	-0.04	-1.70%	2.28	2.38	95008	2218	1.52%
2025-10-13	2.25	2.35	0.01	0.43%	2.24	2.35	108990	2493	1.75%
2025-10-10	2.37	2.34	-0.04	-1.68%	2.33	2.41	131411	3105	2.11%
2025-10-09	2.51	2.38	-0.13	-5.18%	2.38	2.51	246194	5917	3.95%
2025-09-30	2.58	2.51	-0.09	-3.46%	2.50	2.60	224428	5719	3.60%
2025-09-29	2.58	2.60	0.00	0.00%	2.58	2.71	254275	6701	4.08%
2025-09-26	2.58	2.60	0.00	0.00%	2.56	2.63	254560	6620	4.08%
2025-09-25	2.60	2.60	0.12	4.84%	2.56	2.60	245430	6377	3.94%
2025-09-24	2.43	2.48	0.04	1.64%	2.40	2.52	114596	2853	1.84%
2025-09-23	2.48	2.44	-0.05	-2.01%	2.38	2.48	133494	3219	2.14%
2025-09-22	2.45	2.49	0.05	2.05%	2.43	2.52	110802	2752	1.78%
2025-09-19	2.46	2.44	-0.01	-0.41%	2.42	2.48	107481	2628	1.72%
2025-09-18	2.51	2.45	-0.06	-2.39%	2.43	2.56	136654	3419	2.19%
2025-09-17	2.51	2.51	-0.01	-0.40%	2.50	2.54	136346	3429	2.19%
2025-09-16	2.54	2.52	-0.01	-0.40%	2.51	2.57	153787	3910	2.47%
2025-09-15	2.60	2.53	-0.08	-3.07%	2.52	2.61	131237	3359	2.11%
2025-09-12	2.57	2.61	0.03	1.16%	2.57	2.64	87032	2267	1.40%
2025-09-11	2.63	2.58	-0.06	-2.27%	2.55	2.63	145415	3748	2.33%
2025-09-10	2.64	2.64	-0.01	-0.38%	2.61	2.68	110231	2906	1.77%
2025-09-09	2.56	2.65	0.08	3.11%	2.56	2.70	210965	5587	3.38%
2025-09-08	2.50	2.57	0.05	1.98%	2.49	2.58	100831	2569	1.62%
2025-09-05	2.52	2.52	-0.01	-0.40%	2.48	2.54	95497	2393	1.53%
2025-09-04	2.54	2.53	0.00	0.00%	2.49	2.57	124296	3147	1.99%
2025-09-03	2.51	2.53	0.02	0.80%	2.50	2.64	209017	5390	3.35%
2025-09-02	2.50	2.51	-0.01	-0.40%	2.45	2.53	149940	3726	2.41%
2025-09-01	2.44	2.52	0.04	1.61%	2.44	2.54	163163	4054	2.62%
2025-08-29	2.55	2.48	-0.07	-2.75%	2.42	2.57	210593	5198	3.38%
2025-08-28	2.61	2.55	-0.07	-2.67%	2.49	2.64	160314	4091	2.57%
2025-08-27	2.71	2.62	-0.09	-3.32%	2.62	2.74	178318	4794	2.86%
2025-08-26	2.69	2.71	0.01	0.37%	2.66	2.73	125652	3398	2.02%
2025-08-25	2.72	2.70	-0.02	-0.74%	2.68	2.76	131256	3566	2.11%
2025-08-22	2.72	2.72	-0.01	-0.37%	2.70	2.77	92908	2530	1.49%
2025-08-21	2.73	2.73	0.00	0.00%	2.69	2.75	93296	2538	1.50%
2025-08-20	2.69	2.73	0.03	1.11%	2.67	2.73	93410	2528	1.50%
2025-08-19	2.69	2.70	0.02	0.75%	2.67	2.72	73517	1981	1.18%
2025-08-18	2.71	2.68	-0.03	-1.11%	2.64	2.73	90488	2437	1.45%
2025-08-15	2.60	2.71	0.12	4.63%	2.59	2.72	152757	4086	2.45%
2025-08-14	2.65	2.59	-0.06	-2.26%	2.58	2.67	80273	2104	1.29%
2025-08-13	2.66	2.65	-0.01	-0.38%	2.62	2.69	104602	2787	1.68%
2025-08-12	2.73	2.66	-0.07	-2.56%	2.62	2.73	170168	4529	2.73%
2025-08-11	2.73	2.73	-0.01	-0.36%	2.71	2.77	124341	3404	1.99%
2025-08-08	2.74	2.74	-0.02	-0.72%	2.72	2.76	90620	2481	1.45%
2025-08-07	2.75	2.76	0.01	0.36%	2.73	2.78	86947	2394	1.39%
2025-08-06	2.84	2.75	-0.09	-3.17%	2.74	2.84	166128	4604	2.66%
2025-08-05	2.80	2.84	0.04	1.43%	2.79	2.87	96730	2744	1.55%
2025-08-04	2.78	2.80	0.01	0.36%	2.76	2.86	101424	2845	1.63%
2025-08-01	2.76	2.79	0.03	1.09%	2.73	2.82	100634	2802	1.61%
2025-07-31	2.74	2.76	0.03	1.10%	2.74	2.87	221140	6235	3.55%
2025-07-30	2.74	2.73	-0.03	-1.09%	2.70	2.76	90677	2473	1.45%
2025-07-29	2.80	2.76	0.00	0.00%	2.74	2.82	130522	3615	2.09%
2025-07-28	2.79	2.76	-0.05	-1.78%	2.71	2.82	124616	3444	2.00%
2025-07-25	2.84	2.81	-0.04	-1.40%	2.79	2.84	80611	2268	1.29%