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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.43 | 18.57 | 18.28 | 18.48 | +0.11% | 1.00 | 0.50% |
| 2025-09-16 | 18.55 | 18.59 | 17.84 | 18.46 | -0.21% | 1.31 | 0.66% |
| 2025-09-15 | 18.72 | 18.80 | 18.43 | 18.50 | -1.46% | 1.42 | 0.71% |
| 2025-09-12 | 18.90 | 18.97 | 18.69 | 18.78 | -0.72% | 1.10 | 0.54% |
| 2025-09-11 | 18.53 | 18.93 | 18.33 | 18.92 | +1.63% | 1.37 | 0.68% |
| 2025-09-10 | 18.73 | 18.88 | 18.56 | 18.61 | -0.58% | 0.94 | 0.47% |
| 2025-09-09 | 18.98 | 19.19 | 18.68 | 18.72 | -1.65% | 1.50 | 0.74% |
| 2025-09-08 | 18.52 | 19.10 | 18.52 | 19.03 | +1.67% | 1.73 | 0.85% |
| 2025-09-05 | 18.59 | 18.75 | 18.43 | 18.72 | +0.74% | 1.37 | 0.68% |
| 2025-09-04 | 18.69 | 18.82 | 18.31 | 18.58 | -0.47% | 1.89 | 0.95% |
| 2025-09-03 | 18.90 | 19.13 | 18.62 | 18.67 | -1.55% | 1.70 | 0.84% |
| 2025-09-02 | 19.50 | 19.53 | 18.89 | 18.96 | -2.66% | 2.43 | 1.18% |
| 2025-09-01 | 19.08 | 19.61 | 18.99 | 19.48 | +2.00% | 2.59 | 1.24% |
| 2025-08-29 | 19.78 | 19.79 | 18.98 | 19.10 | -2.55% | 3.91 | 1.88% |
| 2025-08-28 | 19.17 | 20.15 | 18.97 | 19.60 | +5.59% | 6.54 | 3.08% |
| 2025-08-27 | 19.06 | 19.22 | 18.52 | 18.56 | -2.17% | 1.91 | 0.94% |
| 2025-08-26 | 18.64 | 19.23 | 18.55 | 18.97 | +1.73% | 2.14 | 1.05% |
| 2025-08-25 | 18.46 | 18.84 | 18.46 | 18.65 | +0.42% | 1.98 | 0.99% |
| 2025-08-22 | 18.87 | 18.93 | 18.31 | 18.57 | -1.04% | 2.16 | 1.08% |
| 2025-08-21 | 18.45 | 19.02 | 18.43 | 18.77 | +1.86% | 2.21 | 1.09% |