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
2025-04-03	15.20	15.37	0.11	0.72%	15.20	15.41	34848	5340	0.32%
2025-04-02	15.35	15.26	-0.10	-0.65%	15.23	15.41	35406	5422	0.32%
2025-04-01	14.98	15.36	0.41	2.74%	14.98	15.42	90421	13825	0.82%
2025-03-31	15.13	14.95	-0.22	-1.45%	14.88	15.19	55299	8301	0.50%
2025-03-28	15.25	15.17	-0.13	-0.85%	15.17	15.45	49569	7586	0.45%
2025-03-27	15.14	15.30	0.14	0.92%	15.00	15.31	51452	7819	0.47%
2025-03-26	15.10	15.16	0.05	0.33%	15.05	15.21	35587	5391	0.32%
2025-03-25	15.08	15.11	0.03	0.20%	14.99	15.12	34651	5217	0.31%
2025-03-24	15.19	15.08	-0.15	-0.98%	14.97	15.25	55587	8401	0.50%
2025-03-21	15.41	15.23	-0.01	-0.07%	15.15	15.53	85309	13069	0.77%
2025-03-20	15.26	15.24	0.00	0.00%	15.20	15.28	33208	5058	0.30%
2025-03-19	15.28	15.24	-0.04	-0.26%	15.21	15.42	46032	7044	0.42%
2025-03-18	15.30	15.28	0.01	0.07%	15.23	15.35	39892	6096	0.36%
2025-03-17	15.19	15.27	0.07	0.46%	15.18	15.31	53239	8118	0.48%
2025-03-14	15.04	15.20	0.16	1.06%	15.01	15.20	70254	10622	0.64%
2025-03-13	15.01	15.04	0.03	0.20%	14.93	15.07	43379	6504	0.39%
2025-03-12	15.09	15.01	-0.05	-0.33%	14.98	15.11	31365	4710	0.28%
2025-03-11	14.89	15.06	0.08	0.53%	14.78	15.07	50158	7490	0.45%
2025-03-10	14.96	14.98	0.07	0.47%	14.93	15.09	41570	6232	0.38%
2025-03-07	14.99	14.91	-0.11	-0.73%	14.90	15.04	34492	5158	0.31%
2025-03-06	15.00	15.02	0.06	0.40%	14.95	15.07	43924	6595	0.40%
2025-03-05	15.11	14.96	-0.14	-0.93%	14.88	15.15	38474	5749	0.35%
2025-03-04	15.09	15.10	0.00	0.00%	15.05	15.18	32931	4984	0.30%
2025-03-03	14.84	15.10	0.22	1.48%	14.84	15.18	59779	9012	0.54%
2025-02-28	15.07	14.88	-0.23	-1.52%	14.79	15.18	66821	9971	0.60%
2025-02-27	15.12	15.11	0.03	0.20%	15.02	15.17	46832	7066	0.42%
2025-02-26	14.80	15.08	0.30	2.03%	14.78	15.15	50306	7516	0.45%
2025-02-25	14.82	14.78	-0.11	-0.74%	14.77	14.91	38864	5762	0.35%
2025-02-24	14.90	14.89	-0.04	-0.27%	14.86	15.02	43407	6483	0.39%
2025-02-21	15.01	14.93	-0.11	-0.73%	14.85	15.13	58825	8787	0.53%
2025-02-20	15.02	15.04	0.02	0.13%	15.00	15.20	41792	6301	0.38%
2025-02-19	14.95	15.02	0.02	0.13%	14.89	15.08	37371	5600	0.34%
2025-02-18	15.07	15.00	-0.17	-1.12%	14.90	15.20	43454	6549	0.39%
2025-02-17	15.38	15.17	-0.09	-0.59%	15.09	15.39	45640	6936	0.41%
2025-02-14	14.97	15.26	0.28	1.87%	14.94	15.28	50592	7683	0.46%
2025-02-13	14.96	14.98	-0.02	-0.13%	14.93	15.07	32076	4815	0.29%
2025-02-12	14.96	15.00	0.00	0.00%	14.87	15.04	37644	5628	0.34%
2025-02-11	15.17	15.00	-0.15	-0.99%	14.94	15.20	38839	5824	0.35%
2025-02-10	15.12	15.15	0.04	0.26%	15.08	15.27	50601	7676	0.46%
2025-02-07	14.88	15.11	0.23	1.55%	14.78	15.18	60324	9075	0.55%
2025-02-06	14.61	14.88	0.22	1.50%	14.56	14.91	55782	8232	0.50%
2025-02-05	14.73	14.66	0.05	0.34%	14.57	14.77	42705	6251	0.39%
2025-01-27	14.67	14.61	-0.05	-0.34%	14.60	14.85	49378	7270	0.45%
2025-01-24	14.65	14.66	-0.01	-0.07%	14.60	14.75	50644	7437	0.46%
2025-01-23	14.96	14.67	-0.11	-0.74%	14.65	15.00	58292	8636	0.53%
2025-01-22	14.74	14.78	-0.09	-0.61%	14.67	15.00	63948	9469	0.58%
2025-01-21	15.00	14.87	-0.60	-3.88%	14.49	15.02	142651	20946	1.29%
2025-01-20	15.38	15.47	0.14	0.91%	15.34	15.55	44176	6830	0.40%
2025-01-17	15.25	15.33	0.04	0.26%	15.19	15.39	29408	4500	0.27%
2025-01-16	15.25	15.29	-0.02	-0.13%	15.20	15.52	38367	5889	0.35%
2025-01-15	15.36	15.31	-0.05	-0.33%	15.23	15.38	35039	5362	0.32%
2025-01-14	15.19	15.36	0.19	1.25%	15.17	15.44	55900	8574	0.51%
2025-01-13	15.06	15.17	0.09	0.60%	14.97	15.20	34005	5130	0.31%
2025-01-10	15.38	15.08	-0.11	-0.72%	15.08	15.39	36845	5596	0.33%
2025-01-09	15.30	15.19	-0.18	-1.17%	15.11	15.41	34985	5346	0.32%
2025-01-08	15.46	15.37	-0.14	-0.90%	15.15	15.54	46396	7121	0.42%
2025-01-07	15.68	15.51	-0.21	-1.34%	15.38	15.68	40010	6200	0.36%
2025-01-06	15.29	15.72	0.50	3.29%	15.23	15.75	70662	10995	0.64%
2025-01-03	15.40	15.22	-0.18	-1.17%	15.18	15.63	58792	9056	0.53%
2025-01-02	15.80	15.40	-0.40	-2.53%	15.29	15.87	58156	9056	0.53%
2024-12-31	16.25	15.80	-0.45	-2.77%	15.80	16.28	65031	10404	0.59%
2024-12-30	16.39	16.25	-0.20	-1.22%	16.20	16.49	34863	5680	0.32%
2024-12-27	16.17	16.45	0.31	1.92%	16.10	16.54	50345	8253	0.46%
2024-12-26	16.21	16.14	-0.11	-0.68%	16.08	16.32	39020	6321	0.35%