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
2026-06-12	14.56	15.22	0.74	5.11%	14.41	15.28	68587	10213	0.65%
2026-06-11	14.60	14.48	-0.22	-1.50%	14.36	14.75	34838	5053	0.33%
2026-06-10	14.60	14.70	0.06	0.41%	14.48	14.72	36537	5328	0.35%
2026-06-09	14.75	14.64	-0.15	-1.01%	14.59	14.87	39427	5787	0.37%
2026-06-08	14.90	14.79	-0.26	-1.73%	14.60	15.12	57550	8523	0.55%
2026-06-05	14.89	15.05	0.21	1.42%	14.89	15.14	46121	6939	0.44%
2026-06-04	15.14	14.84	-0.33	-2.18%	14.80	15.26	47779	7144	0.45%
2026-06-03	15.32	15.17	-0.14	-0.91%	15.06	15.37	50354	7655	0.48%
2026-06-02	15.18	15.31	0.15	0.99%	14.96	15.34	57083	8655	0.54%
2026-06-01	14.93	15.16	0.23	1.54%	14.87	15.18	52013	7814	0.49%
2026-05-29	14.77	14.93	0.16	1.08%	14.75	15.10	51375	7668	0.49%
2026-05-28	15.06	14.77	-0.29	-1.93%	14.73	15.07	48862	7261	0.46%
2026-05-27	15.20	15.06	-0.20	-1.31%	14.89	15.34	56215	8476	0.53%
2026-05-26	15.40	15.26	-0.04	-0.26%	15.20	15.57	44620	6823	0.42%
2026-05-25	15.28	15.30	0.03	0.20%	15.16	15.37	36723	5601	0.35%
2026-05-22	15.42	15.27	-0.02	-0.13%	15.17	15.42	45628	6969	0.43%
2026-05-21	15.58	15.29	-0.27	-1.74%	15.28	15.73	50727	7877	0.48%
2026-05-20	15.66	15.56	-0.11	-0.70%	15.36	15.66	40504	6265	0.38%
2026-05-19	15.52	15.67	0.09	0.58%	15.45	15.69	44848	6982	0.43%
2026-05-18	15.82	15.58	-0.23	-1.45%	15.46	15.85	61606	9580	0.58%
2026-05-15	16.20	15.81	-0.43	-2.65%	15.71	16.28	71436	11423	0.68%
2026-05-14	16.64	16.24	-0.42	-2.52%	16.18	16.71	67833	11093	0.64%
2026-05-13	16.70	16.66	0.02	0.12%	16.63	16.93	76126	12760	0.72%
2026-05-12	16.60	16.64	-0.07	-0.42%	16.59	16.80	75880	12653	0.72%
2026-05-11	16.32	16.71	0.63	3.92%	16.17	16.87	126453	20986	1.20%
2026-05-08	16.21	16.08	-0.08	-0.50%	16.07	16.26	48086	7754	0.46%
2026-05-07	16.30	16.16	-0.13	-0.80%	16.12	16.39	49554	8024	0.47%
2026-05-06	16.35	16.29	0.01	0.06%	16.27	16.55	62806	10276	0.60%
2026-04-30	16.48	16.28	-0.23	-1.39%	16.20	16.56	60041	9815	0.57%
2026-04-29	16.51	16.51	0.01	0.06%	16.41	16.60	47572	7860	0.45%
2026-04-28	16.22	16.50	0.30	1.85%	16.22	16.68	66438	10972	0.63%
2026-04-27	16.22	16.20	-0.19	-1.16%	16.13	16.41	40434	6559	0.38%
2026-04-24	16.40	16.39	-0.11	-0.67%	16.09	16.49	47748	7785	0.45%
2026-04-23	16.46	16.50	0.07	0.43%	16.26	16.52	42797	7029	0.41%
2026-04-22	16.49	16.43	-0.07	-0.42%	16.35	16.50	39200	6429	0.37%
2026-04-21	16.59	16.50	-0.14	-0.84%	16.43	16.76	42174	6967	0.40%
2026-04-20	16.71	16.64	-0.05	-0.30%	16.48	16.75	44788	7442	0.42%
2026-04-17	16.81	16.69	-0.18	-1.07%	16.53	16.85	55189	9191	0.52%
2026-04-16	16.98	16.87	-0.14	-0.82%	16.71	17.02	69027	11620	0.65%
2026-04-15	16.30	17.01	0.82	5.06%	16.30	17.09	145404	24436	1.38%
2026-04-14	16.22	16.19	0.01	0.06%	15.95	16.32	41531	6679	0.39%
2026-04-13	16.61	16.18	-0.53	-3.17%	16.18	16.68	54838	8957	0.52%
2026-04-10	16.51	16.71	0.18	1.09%	16.45	16.80	48964	8142	0.46%
2026-04-09	16.63	16.53	-0.17	-1.02%	16.47	17.07	64292	10758	0.61%
2026-04-08	16.77	16.70	0.10	0.60%	16.60	16.92	73317	12253	0.70%
2026-04-07	16.49	16.60	0.17	1.03%	16.27	16.72	43718	7228	0.41%
2026-04-03	16.72	16.43	-0.39	-2.32%	16.41	16.79	43038	7126	0.41%
2026-04-02	16.78	16.82	0.04	0.24%	16.71	16.96	56826	9562	0.54%
2026-04-01	16.58	16.78	0.30	1.82%	16.43	16.78	50565	8416	0.48%
2026-03-31	16.60	16.48	-0.10	-0.60%	16.47	16.83	47679	7938	0.45%
2026-03-30	16.21	16.58	0.28	1.72%	16.16	16.64	60188	9908	0.57%
2026-03-27	15.75	16.30	0.43	2.71%	15.74	16.35	59044	9524	0.56%
2026-03-26	15.94	15.87	-0.01	-0.06%	15.79	16.25	44652	7139	0.42%
2026-03-25	15.84	15.88	0.11	0.70%	15.50	15.93	42271	6696	0.40%
2026-03-24	15.51	15.77	0.42	2.74%	15.40	15.80	58623	9126	0.56%
2026-03-23	16.32	15.35	-1.15	-6.97%	15.25	16.50	112313	17616	1.07%
2026-03-20	16.73	16.50	-0.20	-1.20%	16.50	16.93	49923	8339	0.47%
2026-03-19	16.77	16.70	-0.20	-1.18%	16.64	16.95	44099	7402	0.42%
2026-03-18	17.01	16.90	-0.11	-0.65%	16.77	17.09	47079	7950	0.45%
2026-03-17	16.96	17.01	0.02	0.12%	16.96	17.24	61751	10582	0.59%
2026-03-16	16.92	16.99	0.06	0.35%	16.79	17.05	47962	8124	0.45%
2026-03-13	16.76	16.93	0.07	0.42%	16.76	16.97	45803	7732	0.43%
2026-03-12	16.83	16.86	0.02	0.12%	16.75	16.90	33554	5645	0.32%
2026-03-11	16.88	16.84	-0.01	-0.06%	16.73	16.90	38311	6447	0.36%
2026-03-10	16.68	16.85	0.26	1.57%	16.66	16.90	47558	7987	0.45%
2026-03-09	16.61	16.59	-0.13	-0.78%	16.44	16.69	50495	8362	0.48%