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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.89 | 15.95 | 15.76 | 15.94 | +0.43% | 0.61 | 0.34% |
| 2025-06-24 | 15.70 | 15.89 | 15.66 | 15.87 | +1.63% | 0.68 | 0.38% |
| 2025-06-23 | 15.52 | 15.68 | 15.47 | 15.62 | +0.13% | 0.60 | 0.34% |
| 2025-06-20 | 15.58 | 15.69 | 15.55 | 15.60 | +0.19% | 0.51 | 0.29% |
| 2025-06-19 | 15.75 | 15.81 | 15.52 | 15.57 | -0.75% | 0.62 | 0.35% |
| 2025-06-18 | 15.92 | 15.98 | 15.68 | 15.68 | -1.72% | 0.65 | 0.36% |
| 2025-06-17 | 16.14 | 16.26 | 15.93 | 15.96 | -0.67% | 0.79 | 0.44% |
| 2025-06-16 | 16.19 | 16.29 | 16.05 | 16.07 | -0.85% | 0.76 | 0.42% |
| 2025-06-13 | 16.45 | 16.55 | 16.17 | 16.20 | -1.72% | 1.09 | 0.59% |
| 2025-06-12 | 16.40 | 16.53 | 16.36 | 16.49 | +0.48% | 0.64 | 0.35% |
| 2025-06-11 | 16.52 | 16.72 | 16.41 | 16.41 | -0.53% | 0.68 | 0.36% |
| 2025-06-10 | 16.56 | 16.64 | 16.37 | 16.50 | 0.00% | 1.11 | 0.59% |
| 2025-06-09 | 16.15 | 16.62 | 16.13 | 16.50 | +2.12% | 1.20 | 0.65% |
| 2025-06-06 | 16.20 | 16.25 | 16.11 | 16.15 | -0.12% | 0.58 | 0.32% |
| 2025-06-05 | 16.43 | 16.44 | 16.12 | 16.17 | -1.37% | 0.90 | 0.49% |
| 2025-06-04 | 16.50 | 16.52 | 16.28 | 16.40 | -0.42% | 0.81 | 0.44% |
| 2025-06-03 | 16.26 | 16.50 | 16.26 | 16.47 | +0.72% | 1.09 | 0.59% |
| 2025-05-30 | 16.18 | 16.48 | 16.15 | 16.35 | +1.09% | 1.18 | 0.64% |
| 2025-05-29 | 15.91 | 16.20 | 15.80 | 16.17 | +1.60% | 0.96 | 0.53% |
| 2025-05-28 | 15.90 | 15.96 | 15.79 | 15.92 | +0.06% | 0.54 | 0.30% |