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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.60 | 17.04 | 16.60 | 16.83 | +2.00% | 1.43 | 0.80% |
| 2026-01-16 | 16.60 | 16.62 | 16.42 | 16.50 | 0.00% | 0.88 | 0.51% |
| 2026-01-15 | 16.69 | 16.72 | 16.45 | 16.50 | -1.49% | 1.01 | 0.58% |
| 2026-01-14 | 16.71 | 16.93 | 16.47 | 16.75 | +0.24% | 1.60 | 0.90% |
| 2026-01-13 | 16.62 | 16.95 | 16.62 | 16.71 | +0.60% | 1.45 | 0.82% |
| 2026-01-12 | 16.60 | 16.64 | 16.45 | 16.61 | +0.18% | 1.15 | 0.66% |
| 2026-01-09 | 16.38 | 16.58 | 16.38 | 16.58 | +1.22% | 0.97 | 0.56% |
| 2026-01-08 | 16.29 | 16.49 | 16.25 | 16.38 | +0.49% | 0.81 | 0.47% |
| 2026-01-07 | 16.22 | 16.43 | 16.12 | 16.30 | 0.00% | 1.02 | 0.59% |
| 2026-01-06 | 16.30 | 16.42 | 16.20 | 16.30 | +0.06% | 0.92 | 0.53% |
| 2026-01-05 | 15.65 | 16.30 | 15.64 | 16.29 | +4.16% | 1.46 | 0.86% |
| 2025-12-31 | 15.72 | 15.75 | 15.61 | 15.64 | -0.38% | 0.79 | 0.48% |
| 2025-12-30 | 16.01 | 16.03 | 15.65 | 15.70 | -3.44% | 1.56 | 0.94% |
| 2025-12-29 | 16.45 | 16.49 | 16.23 | 16.26 | -1.16% | 0.65 | 0.38% |
| 2025-12-26 | 16.54 | 16.58 | 16.41 | 16.45 | -0.54% | 0.62 | 0.36% |
| 2025-12-25 | 16.50 | 16.55 | 16.44 | 16.54 | +0.24% | 0.45 | 0.26% |
| 2025-12-24 | 16.43 | 16.52 | 16.32 | 16.50 | +0.43% | 0.60 | 0.34% |
| 2025-12-23 | 16.36 | 16.47 | 16.33 | 16.43 | +0.43% | 0.54 | 0.31% |
| 2025-12-22 | 16.49 | 16.49 | 16.32 | 16.36 | 0.00% | 0.60 | 0.35% |
| 2025-12-19 | 16.27 | 16.53 | 16.25 | 16.36 | +0.55% | 0.92 | 0.53% |