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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.83 | 17.98 | 17.70 | 17.89 | -0.45% | 0.71 | 0.38% |
| 2025-10-22 | 17.96 | 18.08 | 17.91 | 17.97 | -0.11% | 0.69 | 0.37% |
| 2025-10-21 | 17.85 | 18.03 | 17.78 | 17.99 | +1.07% | 0.84 | 0.44% |
| 2025-10-20 | 17.85 | 17.98 | 17.75 | 17.80 | -0.22% | 0.75 | 0.40% |
| 2025-10-17 | 18.04 | 18.20 | 17.82 | 17.84 | -0.94% | 0.85 | 0.45% |
| 2025-10-16 | 18.05 | 18.18 | 17.93 | 18.01 | -0.22% | 0.88 | 0.46% |
| 2025-10-15 | 17.84 | 18.18 | 17.83 | 18.05 | +1.18% | 0.93 | 0.49% |
| 2025-10-14 | 17.97 | 18.06 | 17.82 | 17.84 | -0.22% | 0.93 | 0.49% |
| 2025-10-13 | 17.94 | 18.05 | 17.76 | 17.88 | -2.30% | 1.05 | 0.56% |
| 2025-10-10 | 18.23 | 18.39 | 18.12 | 18.30 | +0.22% | 0.94 | 0.49% |
| 2025-10-09 | 18.11 | 18.35 | 17.90 | 18.26 | +1.05% | 1.33 | 0.69% |
| 2025-09-30 | 18.15 | 18.22 | 18.02 | 18.07 | -0.71% | 0.77 | 0.40% |
| 2025-09-29 | 18.20 | 18.22 | 17.85 | 18.20 | -0.33% | 0.98 | 0.52% |
| 2025-09-26 | 18.35 | 18.35 | 18.09 | 18.26 | +0.16% | 0.96 | 0.50% |
| 2025-09-25 | 18.17 | 18.43 | 17.99 | 18.23 | 0.00% | 1.15 | 0.59% |
| 2025-09-24 | 17.78 | 18.24 | 17.74 | 18.23 | +2.20% | 0.91 | 0.47% |
| 2025-09-23 | 18.06 | 18.17 | 17.54 | 17.84 | -1.30% | 1.25 | 0.65% |
| 2025-09-22 | 18.28 | 18.50 | 17.97 | 18.07 | -1.12% | 1.16 | 0.59% |
| 2025-09-19 | 18.85 | 18.85 | 18.22 | 18.28 | -3.21% | 1.49 | 0.75% |
| 2025-09-18 | 18.55 | 19.25 | 18.51 | 18.89 | +2.17% | 2.11 | 1.04% |