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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.51 | 17.58 | 17.29 | 17.35 | -0.69% | 0.78 | 0.43% |
| 2025-11-19 | 17.68 | 17.77 | 17.40 | 17.47 | -1.41% | 0.88 | 0.47% |
| 2025-11-18 | 17.83 | 17.89 | 17.60 | 17.72 | -0.39% | 1.05 | 0.56% |
| 2025-11-17 | 18.44 | 18.44 | 17.74 | 17.79 | -2.89% | 1.82 | 0.96% |
| 2025-11-14 | 17.97 | 18.47 | 17.91 | 18.32 | +1.72% | 1.96 | 1.02% |
| 2025-11-13 | 17.92 | 18.05 | 17.73 | 18.01 | +0.67% | 1.39 | 0.74% |
| 2025-11-12 | 17.69 | 18.06 | 17.65 | 17.89 | +1.30% | 1.73 | 0.92% |
| 2025-11-11 | 17.60 | 17.68 | 17.47 | 17.66 | +0.34% | 0.93 | 0.50% |
| 2025-11-10 | 17.39 | 17.63 | 17.38 | 17.60 | +1.32% | 1.18 | 0.64% |
| 2025-11-07 | 17.20 | 17.50 | 17.17 | 17.37 | +0.99% | 1.10 | 0.60% |
| 2025-11-06 | 17.21 | 17.28 | 17.16 | 17.20 | -0.12% | 0.86 | 0.47% |
| 2025-11-05 | 17.14 | 17.28 | 17.08 | 17.22 | +0.23% | 0.94 | 0.52% |
| 2025-11-04 | 17.22 | 17.31 | 17.14 | 17.18 | -0.23% | 0.96 | 0.53% |
| 2025-11-03 | 17.34 | 17.47 | 17.13 | 17.22 | -0.69% | 1.38 | 0.76% |
| 2025-10-31 | 17.11 | 17.37 | 17.09 | 17.34 | +1.52% | 1.66 | 0.91% |
| 2025-10-30 | 17.99 | 18.03 | 17.08 | 17.08 | -5.64% | 3.96 | 2.16% |
| 2025-10-29 | 17.72 | 18.10 | 17.58 | 18.10 | +2.14% | 1.47 | 0.78% |
| 2025-10-28 | 17.66 | 17.83 | 17.66 | 17.72 | +0.17% | 0.80 | 0.43% |
| 2025-10-27 | 17.71 | 17.79 | 17.67 | 17.69 | -0.28% | 0.90 | 0.48% |
| 2025-10-24 | 17.87 | 17.96 | 17.68 | 17.74 | -0.84% | 0.84 | 0.45% |