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
2026-09-02	15.03	14.83	-0.22	-1.46%	14.79	15.04	43391	6440	0.41%
2026-09-01	14.85	15.05	0.13	0.87%	14.84	15.05	50617	7595	0.48%
2026-08-31	15.13	14.92	-0.25	-1.65%	14.79	15.13	74347	11090	0.70%
2026-08-28	15.32	15.17	-0.34	-2.19%	15.01	15.32	70967	10743	0.67%
2026-08-27	15.58	15.51	0.01	0.06%	15.30	15.58	39668	6116	0.38%
2026-08-26	15.25	15.50	0.19	1.24%	15.25	15.67	55430	8603	0.53%
2026-08-25	15.10	15.31	0.13	0.86%	15.10	15.33	38032	5803	0.36%
2026-08-24	15.46	15.18	-0.34	-2.19%	15.10	15.54	78517	11968	0.74%
2026-08-21	16.01	15.52	-0.67	-4.14%	15.50	16.10	116803	18260	1.11%
2026-08-20	15.77	16.19	0.63	4.05%	15.77	16.46	146341	23666	1.39%
2026-08-19	15.67	15.56	-0.23	-1.46%	15.45	15.83	53428	8332	0.51%
2026-08-18	16.03	15.79	-0.31	-1.93%	15.68	16.16	72439	11462	0.69%
2026-08-17	15.94	16.10	0.19	1.19%	15.60	16.34	96724	15477	0.92%
2026-08-14	15.91	15.91	-0.09	-0.56%	15.80	16.19	79084	12638	0.75%
2026-08-13	15.87	16.00	0.13	0.82%	15.66	16.17	100716	16091	0.96%
2026-08-12	15.80	15.87	0.07	0.44%	15.66	16.02	53562	8477	0.51%
2026-08-11	15.89	15.80	-0.07	-0.44%	15.75	16.06	61103	9735	0.58%
2026-08-10	15.96	15.87	-0.08	-0.50%	15.82	16.16	76542	12240	0.73%
2026-08-07	15.42	15.95	0.52	3.37%	15.34	15.98	95319	14972	0.90%
2026-08-06	15.55	15.43	-0.05	-0.32%	15.33	15.59	44429	6857	0.42%
2026-08-05	15.80	15.66	-0.14	-0.89%	15.58	15.88	56646	8868	0.54%
2026-08-04	16.00	15.80	-0.16	-1.00%	15.79	16.05	59554	9458	0.56%
2026-08-03	15.74	15.96	0.20	1.27%	15.70	16.04	71798	11437	0.68%
2026-07-31	15.55	15.76	0.14	0.90%	15.50	15.80	61418	9621	0.58%
2026-07-30	15.51	15.62	-0.01	-0.06%	15.39	15.87	76791	11994	0.73%
2026-07-29	15.51	15.63	0.01	0.06%	15.46	15.75	68371	10690	0.65%
2026-07-28	15.92	15.62	-0.29	-1.82%	15.40	16.04	65548	10276	0.62%
2026-07-27	15.40	15.91	0.47	3.04%	15.38	15.96	67925	10745	0.64%
2026-07-24	15.80	15.44	-0.36	-2.28%	15.41	15.85	50241	7854	0.48%
2026-07-23	15.95	15.80	-0.20	-1.25%	15.65	16.08	52157	8235	0.49%
2026-07-22	15.72	16.00	0.20	1.27%	15.63	16.14	80428	12813	0.76%
2026-07-21	15.80	15.80	-0.03	-0.19%	15.70	16.19	95657	15238	0.91%
2026-07-20	15.51	15.83	0.27	1.74%	15.40	15.92	96176	15089	0.91%
2026-07-17	16.14	15.56	-0.61	-3.77%	15.54	16.36	101511	16091	0.96%
2026-07-16	15.91	16.17	0.12	0.75%	15.82	16.27	98295	15803	0.93%
2026-07-15	15.82	16.05	0.17	1.07%	15.77	16.19	97005	15565	0.92%
2026-07-14	15.51	15.88	0.23	1.47%	15.34	15.99	97819	15499	0.93%
2026-07-13	15.51	15.65	0.16	1.03%	15.50	15.93	89950	14149	0.85%
2026-07-10	15.43	15.49	-0.12	-0.77%	15.20	15.69	84448	13059	0.80%
2026-07-09	15.61	15.61	-0.14	-0.89%	15.32	16.11	88623	13880	0.84%
2026-07-08	15.13	15.75	0.60	3.96%	14.91	15.79	97696	15103	0.93%
2026-07-07	15.55	15.15	-0.40	-2.57%	15.10	15.58	50512	7715	0.48%
2026-07-06	15.29	15.55	0.25	1.63%	15.15	15.58	55804	8632	0.53%
2026-07-03	15.28	15.30	0.12	0.79%	15.17	15.48	52712	8067	0.50%
2026-07-02	14.96	15.18	0.12	0.80%	14.95	15.37	54488	8262	0.52%
2026-07-01	14.59	15.06	0.46	3.15%	14.42	15.14	72416	10775	0.69%
2026-06-30	15.16	14.60	-0.61	-4.01%	14.57	15.20	62213	9153	0.59%
2026-06-29	14.38	15.21	0.84	5.85%	14.01	15.27	85518	12642	0.81%
2026-06-26	14.95	14.37	-0.62	-4.14%	14.37	14.98	49101	7156	0.47%
2026-06-25	15.01	14.99	-0.10	-0.66%	14.58	15.06	49505	7331	0.47%
2026-06-24	15.45	15.09	-0.21	-1.37%	15.04	15.65	50703	7759	0.48%
2026-06-23	15.08	15.30	0.19	1.26%	15.06	15.56	58043	8940	0.55%
2026-06-22	15.15	15.11	-0.17	-1.11%	14.63	15.24	58970	8783	0.56%
2026-06-18	15.51	15.28	-0.11	-0.71%	15.26	15.63	44262	6837	0.42%
2026-06-17	15.57	15.39	-0.21	-1.35%	15.25	15.66	37549	5769	0.36%
2026-06-16	15.51	15.60	0.06	0.39%	15.30	15.64	57055	8847	0.54%
2026-06-15	15.15	15.54	0.32	2.10%	15.15	15.56	73253	11278	0.69%
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%