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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.32 | 18.44 | 18.11 | 18.43 | +0.21% | 1.31 | 0.66% |
| 2025-08-19 | 18.21 | 18.68 | 18.21 | 18.39 | +0.97% | 1.96 | 0.98% |
| 2025-08-18 | 18.06 | 18.54 | 18.06 | 18.21 | +0.98% | 2.07 | 1.05% |
| 2025-08-15 | 17.82 | 18.08 | 17.80 | 18.03 | +0.71% | 1.31 | 0.68% |
| 2025-08-14 | 18.11 | 18.27 | 17.90 | 17.91 | -1.35% | 1.38 | 0.71% |
| 2025-08-13 | 17.89 | 18.20 | 17.81 | 18.15 | +1.53% | 1.72 | 0.88% |
| 2025-08-12 | 17.94 | 18.44 | 17.85 | 17.88 | -0.22% | 1.77 | 0.91% |
| 2025-08-11 | 17.62 | 17.93 | 17.44 | 17.92 | +0.99% | 2.17 | 1.09% |
| 2025-08-08 | 18.24 | 18.39 | 17.74 | 17.74 | +0.50% | 3.35 | 1.65% |
| 2025-08-07 | 17.74 | 17.90 | 17.63 | 17.65 | -0.50% | 1.00 | 0.50% |
| 2025-08-06 | 17.89 | 18.02 | 17.67 | 17.74 | -1.41% | 1.11 | 0.55% |
| 2025-08-05 | 17.92 | 18.09 | 17.83 | 18.00 | +0.16% | 1.23 | 0.61% |
| 2025-08-04 | 17.89 | 18.07 | 17.67 | 17.97 | -0.16% | 1.56 | 0.77% |
| 2025-08-01 | 17.82 | 18.21 | 17.74 | 18.00 | +1.04% | 1.52 | 0.75% |
| 2025-07-31 | 18.00 | 18.06 | 17.73 | 17.81 | -1.03% | 1.76 | 0.87% |
| 2025-07-30 | 18.06 | 18.35 | 17.88 | 18.00 | -0.49% | 2.27 | 1.11% |
| 2025-07-29 | 17.77 | 18.08 | 17.69 | 18.08 | +1.60% | 1.92 | 0.95% |
| 2025-07-28 | 17.66 | 17.93 | 17.65 | 17.80 | +0.72% | 1.15 | 0.57% |
| 2025-07-25 | 17.63 | 17.92 | 17.56 | 17.67 | +0.22% | 1.41 | 0.70% |
| 2025-07-24 | 17.48 | 17.65 | 17.42 | 17.63 | +0.78% | 1.14 | 0.58% |