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
2025-12-16	16.33	16.25	-0.10	-0.61%	16.17	16.43	41036	6672	0.39%
2025-12-15	16.32	16.35	-0.04	-0.24%	16.23	16.47	36130	5907	0.34%
2025-12-12	16.42	16.39	-0.02	-0.12%	16.31	16.52	53891	8827	0.51%
2025-12-11	16.54	16.41	-0.13	-0.79%	16.41	16.67	47296	7805	0.45%
2025-12-10	16.53	16.54	-0.04	-0.24%	16.43	16.62	42593	7040	0.40%
2025-12-09	16.84	16.58	-0.29	-1.72%	16.56	16.92	52046	8700	0.49%
2025-12-08	16.98	16.87	-0.09	-0.53%	16.82	17.05	41613	7049	0.39%
2025-12-05	16.95	16.96	0.05	0.30%	16.76	16.99	43649	7363	0.41%
2025-12-04	16.97	16.91	-0.07	-0.41%	16.85	17.02	31374	5309	0.30%
2025-12-03	17.00	16.98	0.02	0.12%	16.89	17.08	35192	5973	0.33%
2025-12-02	17.17	16.96	-0.20	-1.17%	16.92	17.27	39025	6635	0.37%
2025-12-01	17.00	17.16	0.19	1.12%	16.96	17.16	39301	6713	0.37%
2025-11-28	17.11	16.97	-0.16	-0.93%	16.93	17.13	43435	7376	0.41%
2025-11-27	17.08	17.13	0.00	0.00%	17.02	17.24	37976	6507	0.36%
2025-11-26	17.08	17.13	0.07	0.41%	17.08	17.59	68703	11927	0.65%
2025-11-25	16.86	17.06	0.26	1.55%	16.81	17.26	54987	9377	0.52%
2025-11-24	16.74	16.80	0.06	0.36%	16.68	16.95	55367	9297	0.53%
2025-11-21	17.30	16.74	-0.61	-3.52%	16.71	17.45	87719	14846	0.83%
2025-11-20	17.51	17.35	-0.12	-0.69%	17.29	17.58	44991	7829	0.43%
2025-11-19	17.68	17.47	-0.25	-1.41%	17.40	17.77	50024	8762	0.47%
2025-11-18	17.83	17.72	-0.07	-0.39%	17.60	17.89	59251	10498	0.56%
2025-11-17	18.44	17.79	-0.53	-2.89%	17.74	18.44	101682	18213	0.96%
2025-11-14	17.97	18.32	0.31	1.72%	17.91	18.47	107057	19583	1.02%
2025-11-13	17.92	18.01	0.12	0.67%	17.73	18.05	77582	13904	0.74%
2025-11-12	17.69	17.89	0.23	1.30%	17.65	18.06	96771	17321	0.92%
2025-11-11	17.60	17.66	0.06	0.34%	17.47	17.68	52884	9300	0.50%
2025-11-10	17.39	17.60	0.23	1.32%	17.38	17.63	67097	11779	0.64%
2025-11-07	17.20	17.37	0.17	0.99%	17.17	17.50	63574	11032	0.60%
2025-11-06	17.21	17.20	-0.02	-0.12%	17.16	17.28	49705	8559	0.47%
2025-11-05	17.14	17.22	0.04	0.23%	17.08	17.28	54642	9398	0.52%
2025-11-04	17.22	17.18	-0.04	-0.23%	17.14	17.31	55595	9555	0.53%
2025-11-03	17.34	17.22	-0.12	-0.69%	17.13	17.47	79970	13771	0.76%
2025-10-31	17.11	17.34	0.26	1.52%	17.09	17.37	96356	16592	0.91%
2025-10-30	17.99	17.08	-1.02	-5.64%	17.08	18.03	227768	39631	2.16%
2025-10-29	17.72	18.10	0.38	2.14%	17.58	18.10	82329	14708	0.78%
2025-10-28	17.66	17.72	0.03	0.17%	17.66	17.83	44870	7969	0.43%
2025-10-27	17.71	17.69	-0.05	-0.28%	17.67	17.79	50595	8962	0.48%
2025-10-24	17.87	17.74	-0.15	-0.84%	17.68	17.96	47483	8437	0.45%
2025-10-23	17.83	17.89	-0.08	-0.45%	17.70	17.98	39963	7113	0.38%
2025-10-22	17.96	17.97	-0.02	-0.11%	17.91	18.08	38527	6929	0.37%
2025-10-21	17.85	17.99	0.19	1.07%	17.78	18.03	46699	8370	0.44%
2025-10-20	17.85	17.80	-0.04	-0.22%	17.75	17.98	42097	7503	0.40%
2025-10-17	18.04	17.84	-0.17	-0.94%	17.82	18.20	47358	8514	0.45%
2025-10-16	18.05	18.01	-0.04	-0.22%	17.93	18.18	48743	8794	0.46%
2025-10-15	17.84	18.05	0.21	1.18%	17.83	18.18	51796	9339	0.49%
2025-10-14	17.97	17.84	-0.04	-0.22%	17.82	18.06	51857	9312	0.49%
2025-10-13	17.94	17.88	-0.42	-2.30%	17.76	18.05	58747	10521	0.56%
2025-10-10	18.23	18.30	0.04	0.22%	18.12	18.39	51742	9445	0.49%
2025-10-09	18.11	18.26	0.19	1.05%	17.90	18.35	73233	13294	0.69%
2025-09-30	18.15	18.07	-0.13	-0.71%	18.02	18.22	42364	7664	0.40%
2025-09-29	18.20	18.20	-0.06	-0.33%	17.85	18.22	54597	9825	0.52%
2025-09-26	18.35	18.26	0.03	0.16%	18.09	18.35	52892	9647	0.50%
2025-09-25	18.56	18.62	0.00	0.00%	18.37	18.82	62127	11535	0.59%
2025-09-24	18.16	18.62	0.40	2.20%	18.12	18.63	49392	9126	0.47%
2025-09-23	18.45	18.22	-0.24	-1.30%	17.92	18.56	68836	12499	0.65%
2025-09-22	18.67	18.46	-0.21	-1.12%	18.35	18.90	62540	11601	0.59%
2025-09-19	19.25	18.67	-0.62	-3.21%	18.61	19.25	78983	14863	0.75%
2025-09-18	18.95	19.29	0.41	2.17%	18.91	19.66	109596	21089	1.04%
2025-09-17	18.82	18.88	0.02	0.11%	18.67	18.97	53065	9987	0.50%
2025-09-16	18.95	18.86	-0.04	-0.21%	18.22	18.99	69938	13108	0.66%
2025-09-15	19.12	18.90	-0.28	-1.46%	18.82	19.20	74890	14201	0.71%
2025-09-12	19.30	19.18	-0.14	-0.72%	19.09	19.38	57379	11004	0.54%
2025-09-11	18.93	19.32	0.31	1.63%	18.72	19.33	71982	13707	0.68%
2025-09-10	19.13	19.01	-0.11	-0.58%	18.96	19.28	49262	9403	0.47%
2025-09-09	19.39	19.12	-0.32	-1.65%	19.08	19.60	77973	15042	0.74%
2025-09-08	18.92	19.44	0.32	1.67%	18.92	19.51	89330	17273	0.85%