步长制药 sh.603858
15.30
+0.20%
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 | 15.28 | 15.37 | 15.16 | 15.30 | +0.20% | 0.56 | 0.35% |
| 2026-05-22 | 15.42 | 15.42 | 15.17 | 15.27 | -0.13% | 0.70 | 0.43% |
| 2026-05-21 | 15.58 | 15.73 | 15.28 | 15.29 | -1.74% | 0.79 | 0.48% |
| 2026-05-20 | 15.66 | 15.66 | 15.36 | 15.56 | -0.70% | 0.63 | 0.38% |
| 2026-05-19 | 15.52 | 15.69 | 15.45 | 15.67 | +0.58% | 0.70 | 0.43% |
| 2026-05-18 | 15.82 | 15.85 | 15.46 | 15.58 | -1.45% | 0.96 | 0.58% |
| 2026-05-15 | 16.20 | 16.28 | 15.71 | 15.81 | -2.65% | 1.14 | 0.68% |
| 2026-05-14 | 16.64 | 16.71 | 16.18 | 16.24 | -2.52% | 1.11 | 0.64% |
| 2026-05-13 | 16.70 | 16.93 | 16.63 | 16.66 | +0.12% | 1.28 | 0.72% |
| 2026-05-12 | 16.60 | 16.80 | 16.59 | 16.64 | -0.42% | 1.27 | 0.72% |
| 2026-05-11 | 16.32 | 16.87 | 16.17 | 16.71 | +3.92% | 2.10 | 1.20% |
| 2026-05-08 | 16.21 | 16.26 | 16.07 | 16.08 | -0.49% | 0.78 | 0.46% |
| 2026-05-07 | 16.30 | 16.39 | 16.12 | 16.16 | -0.80% | 0.80 | 0.47% |
| 2026-05-06 | 16.35 | 16.55 | 16.27 | 16.29 | +0.06% | 1.03 | 0.60% |
| 2026-04-30 | 16.48 | 16.56 | 16.20 | 16.28 | -1.39% | 0.98 | 0.57% |
| 2026-04-29 | 16.51 | 16.60 | 16.41 | 16.51 | +0.06% | 0.79 | 0.45% |
| 2026-04-28 | 16.22 | 16.68 | 16.22 | 16.50 | +1.85% | 1.10 | 0.63% |
| 2026-04-27 | 16.22 | 16.41 | 16.13 | 16.20 | -1.16% | 0.66 | 0.38% |
| 2026-04-24 | 16.40 | 16.49 | 16.09 | 16.39 | -0.67% | 0.78 | 0.45% |
| 2026-04-23 | 16.46 | 16.52 | 16.26 | 16.50 | +0.43% | 0.70 | 0.41% |