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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.17 | 16.36 | 16.17 | 16.27 | +0.18% | 0.62 | 0.36% |
| 2025-12-17 | 16.23 | 16.29 | 16.00 | 16.24 | -0.06% | 0.85 | 0.50% |
| 2025-12-16 | 16.33 | 16.43 | 16.17 | 16.25 | -0.61% | 0.67 | 0.39% |
| 2025-12-15 | 16.32 | 16.47 | 16.23 | 16.35 | -0.24% | 0.59 | 0.34% |
| 2025-12-12 | 16.42 | 16.52 | 16.31 | 16.39 | -0.12% | 0.88 | 0.51% |
| 2025-12-11 | 16.54 | 16.67 | 16.41 | 16.41 | -0.79% | 0.78 | 0.45% |
| 2025-12-10 | 16.53 | 16.62 | 16.43 | 16.54 | -0.24% | 0.70 | 0.40% |
| 2025-12-09 | 16.84 | 16.92 | 16.56 | 16.58 | -1.72% | 0.87 | 0.49% |
| 2025-12-08 | 16.98 | 17.05 | 16.82 | 16.87 | -0.53% | 0.70 | 0.39% |
| 2025-12-05 | 16.95 | 16.99 | 16.76 | 16.96 | +0.30% | 0.74 | 0.41% |
| 2025-12-04 | 16.97 | 17.02 | 16.85 | 16.91 | -0.41% | 0.53 | 0.30% |
| 2025-12-03 | 17.00 | 17.08 | 16.89 | 16.98 | +0.12% | 0.60 | 0.33% |
| 2025-12-02 | 17.17 | 17.27 | 16.92 | 16.96 | -1.17% | 0.66 | 0.37% |
| 2025-12-01 | 17.00 | 17.16 | 16.96 | 17.16 | +1.12% | 0.67 | 0.37% |
| 2025-11-28 | 17.11 | 17.13 | 16.93 | 16.97 | -0.93% | 0.74 | 0.41% |
| 2025-11-27 | 17.08 | 17.24 | 17.02 | 17.13 | 0.00% | 0.65 | 0.36% |
| 2025-11-26 | 17.08 | 17.59 | 17.08 | 17.13 | +0.41% | 1.19 | 0.65% |
| 2025-11-25 | 16.86 | 17.26 | 16.81 | 17.06 | +1.55% | 0.94 | 0.52% |
| 2025-11-24 | 16.74 | 16.95 | 16.68 | 16.80 | +0.36% | 0.93 | 0.53% |
| 2025-11-21 | 17.30 | 17.45 | 16.71 | 16.74 | -3.52% | 1.48 | 0.83% |