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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.51 | 15.80 | 15.40 | 15.77 | +2.74% | 0.91 | 0.56% |
| 2026-03-23 | 16.32 | 16.50 | 15.25 | 15.35 | -6.97% | 1.76 | 1.06% |
| 2026-03-20 | 16.73 | 16.93 | 16.50 | 16.50 | -1.20% | 0.83 | 0.47% |
| 2026-03-19 | 16.77 | 16.95 | 16.64 | 16.70 | -1.18% | 0.74 | 0.42% |
| 2026-03-18 | 17.01 | 17.09 | 16.77 | 16.90 | -0.65% | 0.80 | 0.45% |
| 2026-03-17 | 16.96 | 17.24 | 16.96 | 17.01 | +0.12% | 1.06 | 0.59% |
| 2026-03-16 | 16.92 | 17.05 | 16.79 | 16.99 | +0.35% | 0.81 | 0.45% |
| 2026-03-13 | 16.76 | 16.97 | 16.76 | 16.93 | +0.42% | 0.77 | 0.43% |
| 2026-03-12 | 16.83 | 16.90 | 16.75 | 16.86 | +0.12% | 0.56 | 0.32% |
| 2026-03-11 | 16.88 | 16.90 | 16.73 | 16.84 | -0.06% | 0.64 | 0.36% |
| 2026-03-10 | 16.68 | 16.90 | 16.66 | 16.85 | +1.57% | 0.80 | 0.45% |
| 2026-03-09 | 16.61 | 16.69 | 16.44 | 16.59 | -0.78% | 0.84 | 0.48% |
| 2026-03-06 | 16.26 | 16.74 | 16.22 | 16.72 | +2.70% | 0.84 | 0.48% |
| 2026-03-05 | 16.40 | 16.49 | 16.22 | 16.28 | +0.37% | 0.70 | 0.41% |
| 2026-03-04 | 16.55 | 16.68 | 16.20 | 16.22 | -2.58% | 1.14 | 0.66% |
| 2026-03-03 | 16.90 | 17.10 | 16.63 | 16.65 | -1.48% | 1.13 | 0.64% |
| 2026-03-02 | 16.93 | 17.06 | 16.72 | 16.90 | -1.05% | 1.10 | 0.62% |
| 2026-02-27 | 16.98 | 17.10 | 16.95 | 17.08 | +0.53% | 0.51 | 0.29% |
| 2026-02-26 | 17.15 | 17.19 | 16.94 | 16.99 | -0.82% | 0.71 | 0.39% |
| 2026-02-25 | 16.92 | 17.21 | 16.86 | 17.13 | +1.24% | 0.92 | 0.51% |