步长制药 (603858) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	18.20	18.38	0.19	1.04%	18.12	18.60	82727	15226	0.75%
2025-07-31	18.38	18.19	-0.19	-1.03%	18.11	18.45	96350	17606	0.87%
2025-07-30	18.45	18.38	-0.09	-0.49%	18.26	18.74	122696	22735	1.11%
2025-07-29	18.15	18.47	0.29	1.60%	18.07	18.47	104529	19168	0.95%
2025-07-28	18.04	18.18	0.13	0.72%	18.03	18.31	63532	11535	0.57%
2025-07-25	18.01	18.05	0.04	0.22%	17.94	18.30	77686	14077	0.70%
2025-07-24	17.85	18.01	0.14	0.78%	17.79	18.03	63645	11410	0.58%
2025-07-23	17.93	17.87	-0.06	-0.33%	17.83	18.08	61264	11006	0.55%
2025-07-22	17.91	17.93	0.05	0.28%	17.86	18.05	61913	11110	0.56%
2025-07-21	17.91	17.88	-0.03	-0.17%	17.64	17.96	75379	13436	0.68%
2025-07-18	18.00	17.91	-0.08	-0.44%	17.76	18.04	72330	12911	0.65%
2025-07-17	17.80	17.99	0.18	1.01%	17.76	18.06	88918	15954	0.80%
2025-07-16	17.89	17.81	0.01	0.06%	17.52	17.95	103522	18336	0.94%
2025-07-15	17.68	17.80	0.56	3.25%	17.65	18.35	240267	43161	2.17%
2025-07-14	16.86	17.24	0.36	2.13%	16.83	17.52	96751	16622	0.87%
2025-07-11	16.88	16.88	0.07	0.42%	16.74	16.94	49183	8298	0.44%
2025-07-10	16.56	16.81	0.24	1.45%	16.56	16.84	46502	7786	0.42%
2025-07-09	16.55	16.57	0.03	0.18%	16.45	16.62	35028	5800	0.32%
2025-07-08	16.56	16.54	-0.03	-0.18%	16.49	16.69	41853	6936	0.38%
2025-07-07	16.64	16.57	-0.05	-0.30%	16.54	16.84	40719	6779	0.37%
2025-07-04	16.46	16.62	0.13	0.79%	16.45	16.71	59609	9884	0.54%
2025-07-03	16.36	16.49	0.16	0.98%	16.31	16.50	44713	7345	0.40%
2025-07-02	16.30	16.33	0.03	0.18%	16.19	16.42	36629	5966	0.33%
2025-07-01	16.25	16.30	0.06	0.37%	16.21	16.36	42212	6880	0.38%
2025-06-30	16.18	16.24	0.08	0.50%	16.08	16.30	39535	6408	0.36%
2025-06-27	16.20	16.16	0.00	0.00%	16.13	16.26	27882	4515	0.25%
2025-06-26	16.29	16.16	-0.12	-0.74%	16.08	16.29	32406	5237	0.29%
2025-06-25	16.23	16.28	0.07	0.43%	16.10	16.29	37407	6056	0.34%
2025-06-24	16.04	16.21	0.26	1.63%	15.99	16.23	42161	6809	0.38%
2025-06-23	15.85	15.95	0.02	0.13%	15.80	16.02	37508	5973	0.34%
2025-06-20	15.91	15.93	0.03	0.19%	15.88	16.03	32158	5128	0.29%
2025-06-19	16.09	15.90	-0.12	-0.75%	15.85	16.15	38824	6194	0.35%
2025-06-18	16.26	16.02	-0.28	-1.72%	16.02	16.32	40148	6464	0.36%
2025-06-17	16.49	16.30	-0.11	-0.67%	16.27	16.61	48212	7900	0.44%
2025-06-16	16.54	16.41	-0.14	-0.85%	16.39	16.64	46183	7611	0.42%
2025-06-13	16.80	16.55	-0.29	-1.72%	16.52	16.90	65236	10856	0.59%
2025-06-12	16.75	16.84	0.08	0.48%	16.71	16.88	38374	6447	0.35%
2025-06-11	16.87	16.76	-0.09	-0.53%	16.76	17.08	40236	6792	0.36%
2025-06-10	16.91	16.85	0.00	0.00%	16.72	17.00	65565	11067	0.59%
2025-06-09	16.50	16.85	0.35	2.12%	16.47	16.98	71498	12018	0.65%
2025-06-06	16.55	16.50	-0.02	-0.12%	16.45	16.60	34880	5761	0.32%
2025-06-05	16.78	16.52	-0.23	-1.37%	16.46	16.79	54318	9010	0.49%
2025-06-04	16.85	16.75	-0.07	-0.42%	16.63	16.87	48628	8142	0.44%
2025-06-03	16.61	16.82	0.12	0.72%	16.61	16.85	64764	10867	0.59%
2025-05-30	16.53	16.70	0.18	1.09%	16.50	16.83	70577	11772	0.64%
2025-05-29	16.25	16.52	0.26	1.60%	16.14	16.55	58414	9581	0.53%
2025-05-28	16.24	16.26	0.01	0.06%	16.13	16.30	33435	5425	0.30%
2025-05-27	16.05	16.25	0.30	1.88%	15.98	16.30	47706	7721	0.43%
2025-05-26	16.13	15.95	-0.18	-1.12%	15.90	16.24	36835	5911	0.33%
2025-05-23	16.13	16.13	0.07	0.44%	16.02	16.33	47166	7654	0.43%
2025-05-22	16.12	16.06	-0.08	-0.50%	15.98	16.17	44963	7235	0.41%
2025-05-21	16.32	16.14	-0.17	-1.04%	16.13	16.38	45051	7318	0.41%
2025-05-20	16.22	16.31	0.11	0.68%	16.16	16.34	45561	7414	0.41%
2025-05-19	16.10	16.20	0.12	0.75%	16.00	16.30	62311	10086	0.56%
2025-05-16	15.98	16.08	0.19	1.20%	15.90	16.11	62910	10075	0.57%
2025-05-15	15.82	15.89	0.06	0.38%	15.75	16.00	42222	6714	0.38%
2025-05-14	15.79	15.83	0.04	0.25%	15.70	15.86	34015	5369	0.31%
2025-05-13	15.84	15.79	0.01	0.06%	15.69	15.89	39850	6280	0.36%
2025-05-12	15.83	15.78	-0.04	-0.25%	15.76	15.93	35894	5668	0.32%
2025-05-09	15.80	15.82	0.00	0.00%	15.77	15.89	34569	5474	0.31%
2025-05-08	15.89	15.82	-0.12	-0.75%	15.79	15.91	51399	8143	0.46%
2025-05-07	15.90	15.94	0.16	1.01%	15.77	15.95	69959	11104	0.63%
2025-05-06	15.85	15.78	0.00	0.00%	15.70	15.90	72686	11453	0.66%
2025-04-30	16.28	15.78	-0.42	-2.59%	15.77	16.30	80089	12777	0.72%
2025-04-29	16.23	16.20	0.12	0.75%	15.92	16.25	109570	17640	0.99%
2025-04-28	15.81	16.08	1.02	6.77%	15.80	16.44	259805	41849	2.35%
2025-04-25	14.97	15.06	0.07	0.47%	14.83	15.08	35986	5383	0.33%
2025-04-24	14.75	14.99	0.19	1.28%	14.72	15.00	43170	6440	0.39%