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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.98 | 17.06 | 16.91 | 16.92 | +0.24% | 0.82 | 0.46% |
| 2026-02-13 | 17.10 | 17.15 | 16.81 | 16.88 | -1.23% | 0.80 | 0.45% |
| 2026-02-12 | 17.22 | 17.24 | 17.04 | 17.09 | -0.58% | 0.65 | 0.36% |
| 2026-02-11 | 17.30 | 17.38 | 17.16 | 17.19 | -0.87% | 0.79 | 0.44% |
| 2026-02-10 | 17.31 | 17.46 | 17.17 | 17.34 | -0.17% | 0.89 | 0.49% |
| 2026-02-09 | 17.40 | 17.51 | 17.28 | 17.37 | -0.06% | 1.20 | 0.65% |
| 2026-02-06 | 17.84 | 17.98 | 17.38 | 17.38 | -0.69% | 1.85 | 1.00% |
| 2026-02-05 | 17.65 | 17.75 | 17.48 | 17.50 | -0.85% | 1.11 | 0.60% |
| 2026-02-04 | 17.50 | 17.71 | 17.28 | 17.65 | +0.74% | 1.85 | 1.00% |
| 2026-02-03 | 16.88 | 17.73 | 16.88 | 17.52 | +3.98% | 2.26 | 1.24% |
| 2026-02-02 | 16.88 | 17.13 | 16.71 | 16.85 | -0.94% | 1.92 | 1.07% |
| 2026-01-30 | 17.15 | 17.30 | 16.87 | 17.01 | -0.76% | 1.13 | 0.63% |
| 2026-01-29 | 17.10 | 17.22 | 16.90 | 17.14 | +0.18% | 1.21 | 0.67% |
| 2026-01-28 | 17.29 | 17.37 | 17.08 | 17.11 | -1.50% | 1.27 | 0.70% |
| 2026-01-27 | 17.53 | 17.54 | 17.02 | 17.37 | -0.91% | 1.53 | 0.84% |
| 2026-01-26 | 17.34 | 17.60 | 17.20 | 17.53 | +1.10% | 1.80 | 0.98% |
| 2026-01-23 | 17.13 | 17.37 | 17.05 | 17.34 | +1.23% | 1.13 | 0.62% |
| 2026-01-22 | 17.03 | 17.19 | 16.96 | 17.13 | +0.94% | 0.90 | 0.50% |
| 2026-01-21 | 16.92 | 17.08 | 16.85 | 16.97 | +0.06% | 0.89 | 0.50% |
| 2026-01-20 | 16.83 | 16.98 | 16.81 | 16.96 | +0.77% | 0.97 | 0.54% |