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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.55 | 17.70 | 17.46 | 17.50 | -0.33% | 1.10 | 0.55% |
| 2025-07-22 | 17.53 | 17.67 | 17.49 | 17.55 | +0.28% | 1.11 | 0.56% |
| 2025-07-21 | 17.53 | 17.58 | 17.27 | 17.51 | -0.17% | 1.34 | 0.68% |
| 2025-07-18 | 17.62 | 17.66 | 17.39 | 17.53 | -0.44% | 1.29 | 0.65% |
| 2025-07-17 | 17.43 | 17.68 | 17.39 | 17.61 | +1.01% | 1.60 | 0.80% |
| 2025-07-16 | 17.52 | 17.57 | 17.15 | 17.44 | +0.06% | 1.83 | 0.94% |
| 2025-07-15 | 17.31 | 17.97 | 17.28 | 17.43 | +3.25% | 4.32 | 2.17% |
| 2025-07-14 | 16.51 | 17.15 | 16.48 | 16.88 | +2.13% | 1.66 | 0.87% |
| 2025-07-11 | 16.53 | 16.59 | 16.39 | 16.53 | +0.42% | 0.83 | 0.44% |
| 2025-07-10 | 16.21 | 16.49 | 16.21 | 16.46 | +1.45% | 0.78 | 0.42% |
| 2025-07-09 | 16.20 | 16.27 | 16.11 | 16.22 | +0.18% | 0.58 | 0.32% |
| 2025-07-08 | 16.21 | 16.34 | 16.14 | 16.19 | -0.18% | 0.69 | 0.38% |
| 2025-07-07 | 16.29 | 16.49 | 16.19 | 16.22 | -0.30% | 0.68 | 0.37% |
| 2025-07-04 | 16.12 | 16.36 | 16.11 | 16.27 | +0.79% | 0.99 | 0.54% |
| 2025-07-03 | 16.02 | 16.15 | 15.97 | 16.14 | +0.98% | 0.73 | 0.40% |
| 2025-07-02 | 15.96 | 16.08 | 15.85 | 15.99 | +0.18% | 0.60 | 0.33% |
| 2025-07-01 | 15.91 | 16.02 | 15.87 | 15.96 | +0.37% | 0.69 | 0.38% |
| 2025-06-30 | 15.84 | 15.96 | 15.74 | 15.90 | +0.49% | 0.64 | 0.36% |
| 2025-06-27 | 15.86 | 15.92 | 15.79 | 15.82 | 0.00% | 0.45 | 0.25% |
| 2025-06-26 | 15.95 | 15.95 | 15.74 | 15.82 | -0.74% | 0.52 | 0.29% |