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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.49 | 16.50 | 16.35 | 16.43 | -0.42% | 0.64 | 0.37% |
| 2026-04-21 | 16.59 | 16.76 | 16.43 | 16.50 | -0.84% | 0.70 | 0.40% |
| 2026-04-20 | 16.71 | 16.75 | 16.48 | 16.64 | -0.30% | 0.74 | 0.42% |
| 2026-04-17 | 16.81 | 16.85 | 16.53 | 16.69 | -1.07% | 0.92 | 0.52% |
| 2026-04-16 | 16.98 | 17.02 | 16.71 | 16.87 | -0.82% | 1.16 | 0.65% |
| 2026-04-15 | 16.30 | 17.09 | 16.30 | 17.01 | +5.06% | 2.44 | 1.38% |
| 2026-04-14 | 16.22 | 16.32 | 15.95 | 16.19 | +0.06% | 0.67 | 0.39% |
| 2026-04-13 | 16.61 | 16.68 | 16.18 | 16.18 | -3.17% | 0.90 | 0.52% |
| 2026-04-10 | 16.51 | 16.80 | 16.45 | 16.71 | +1.09% | 0.81 | 0.46% |
| 2026-04-09 | 16.63 | 17.07 | 16.47 | 16.53 | -1.02% | 1.08 | 0.61% |
| 2026-04-08 | 16.77 | 16.92 | 16.60 | 16.70 | +0.60% | 1.23 | 0.70% |
| 2026-04-07 | 16.49 | 16.72 | 16.27 | 16.60 | +1.03% | 0.72 | 0.41% |
| 2026-04-03 | 16.72 | 16.79 | 16.41 | 16.43 | -2.32% | 0.71 | 0.41% |
| 2026-04-02 | 16.78 | 16.96 | 16.71 | 16.82 | +0.24% | 0.96 | 0.54% |
| 2026-04-01 | 16.58 | 16.78 | 16.43 | 16.78 | +1.82% | 0.84 | 0.48% |
| 2026-03-31 | 16.60 | 16.83 | 16.47 | 16.48 | -0.60% | 0.79 | 0.45% |
| 2026-03-30 | 16.21 | 16.64 | 16.16 | 16.58 | +1.72% | 0.99 | 0.57% |
| 2026-03-27 | 15.75 | 16.35 | 15.74 | 16.30 | +2.71% | 0.95 | 0.56% |
| 2026-03-26 | 15.94 | 16.25 | 15.79 | 15.87 | -0.06% | 0.71 | 0.42% |
| 2026-03-25 | 15.84 | 15.93 | 15.50 | 15.88 | +0.70% | 0.67 | 0.40% |