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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.71 | 15.96 | 15.65 | 15.91 | +1.88% | 0.77 | 0.43% |
| 2025-05-26 | 15.79 | 15.90 | 15.57 | 15.62 | -1.12% | 0.59 | 0.33% |
| 2025-05-23 | 15.79 | 15.99 | 15.68 | 15.79 | +0.44% | 0.77 | 0.43% |
| 2025-05-22 | 15.78 | 15.83 | 15.65 | 15.72 | -0.50% | 0.72 | 0.41% |
| 2025-05-21 | 15.98 | 16.04 | 15.79 | 15.80 | -1.04% | 0.73 | 0.41% |
| 2025-05-20 | 15.88 | 16.00 | 15.82 | 15.97 | +0.68% | 0.74 | 0.41% |
| 2025-05-19 | 15.76 | 15.96 | 15.66 | 15.86 | +0.75% | 1.01 | 0.56% |
| 2025-05-16 | 15.65 | 15.77 | 15.57 | 15.74 | +1.20% | 1.01 | 0.57% |
| 2025-05-15 | 15.49 | 15.66 | 15.42 | 15.56 | +0.38% | 0.67 | 0.38% |
| 2025-05-14 | 15.46 | 15.53 | 15.37 | 15.50 | +0.25% | 0.54 | 0.31% |
| 2025-05-13 | 15.51 | 15.56 | 15.36 | 15.46 | +0.06% | 0.63 | 0.36% |
| 2025-05-12 | 15.50 | 15.60 | 15.43 | 15.45 | -0.25% | 0.57 | 0.32% |
| 2025-05-09 | 15.47 | 15.56 | 15.44 | 15.49 | 0.00% | 0.55 | 0.31% |
| 2025-05-08 | 15.56 | 15.58 | 15.46 | 15.49 | -0.75% | 0.81 | 0.46% |
| 2025-05-07 | 15.57 | 15.62 | 15.44 | 15.61 | +1.01% | 1.11 | 0.63% |
| 2025-05-06 | 15.52 | 15.57 | 15.37 | 15.45 | 0.00% | 1.15 | 0.66% |