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
2025-09-15	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%
2025-09-05	18.99	19.12	0.14	0.74%	18.82	19.15	72128	13691	0.68%
2025-09-04	19.09	18.98	-0.09	-0.47%	18.70	19.22	99671	18931	0.95%
2025-09-03	19.30	19.07	-0.30	-1.55%	19.02	19.54	88356	17002	0.84%
2025-09-02	19.92	19.37	-0.53	-2.66%	19.29	19.95	124033	24274	1.18%
2025-09-01	19.49	19.90	0.39	2.00%	19.40	20.03	130499	25864	1.24%
2025-08-29	20.20	19.51	-0.51	-2.55%	19.39	20.21	198379	39059	1.88%
2025-08-28	19.58	20.02	1.06	5.59%	19.38	20.58	324966	65404	3.08%
2025-08-27	19.47	18.96	-0.42	-2.17%	18.92	19.63	98871	19052	0.94%
2025-08-26	19.04	19.38	0.33	1.73%	18.95	19.64	110625	21360	1.05%
2025-08-25	18.86	19.05	0.08	0.42%	18.85	19.24	104031	19814	0.99%
2025-08-22	19.27	18.97	-0.20	-1.04%	18.70	19.34	114247	21595	1.08%
2025-08-21	18.84	19.17	0.35	1.86%	18.82	19.43	115139	22058	1.09%
2025-08-20	18.71	18.82	0.04	0.21%	18.50	18.83	69841	13051	0.66%
2025-08-19	18.60	18.78	0.18	0.97%	18.60	19.08	103851	19584	0.98%
2025-08-18	18.45	18.60	0.18	0.98%	18.45	18.94	110883	20732	1.05%
2025-08-15	18.20	18.42	0.13	0.71%	18.18	18.47	71556	13129	0.68%
2025-08-14	18.50	18.29	-0.25	-1.35%	18.28	18.66	74881	13826	0.71%
2025-08-13	18.27	18.54	0.28	1.53%	18.19	18.59	93196	17171	0.88%
2025-08-12	18.32	18.26	-0.04	-0.22%	18.23	18.83	95998	17715	0.91%
2025-08-11	18.00	18.30	0.18	0.99%	17.81	18.31	120413	21744	1.09%
2025-08-08	18.63	18.12	0.09	0.50%	18.12	18.78	182354	33491	1.65%
2025-08-07	18.12	18.03	-0.09	-0.50%	18.01	18.28	54973	9963	0.50%
2025-08-06	18.27	18.12	-0.26	-1.41%	18.05	18.41	60982	11079	0.55%
2025-08-05	18.30	18.38	0.03	0.16%	18.21	18.48	67324	12333	0.61%
2025-08-04	18.27	18.35	-0.03	-0.16%	18.05	18.46	85662	15602	0.77%
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%