步长制药(603858)股票行情
步长制药(603858)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 16.28 | 15.78 | -0.42 | -2.59% | 15.77 | 16.30 | 80089 | 12777.21 | 0.72% |
| 2025-04-29 | 16.23 | 16.20 | 0.12 | 0.75% | 15.92 | 16.25 | 109570 | 17640.94 | 0.99% |
| 2025-04-28 | 15.81 | 16.08 | 1.02 | 6.77% | 15.80 | 16.44 | 259805 | 41849.02 | 2.35% |
| 2025-04-25 | 14.97 | 15.06 | 0.07 | 0.47% | 14.83 | 15.08 | 35986 | 5383.39 | 0.33% |
| 2025-04-24 | 14.75 | 14.99 | 0.19 | 1.28% | 14.72 | 15.00 | 43170 | 6440.95 | 0.39% |
| 2025-04-23 | 14.80 | 14.80 | 0.02 | 0.14% | 14.66 | 14.89 | 38051 | 5616.98 | 0.34% |
| 2025-04-22 | 14.54 | 14.78 | 0.23 | 1.58% | 14.50 | 14.84 | 44643 | 6565.49 | 0.40% |
| 2025-04-21 | 14.53 | 14.55 | 0.00 | 0.00% | 14.46 | 14.60 | 23963 | 3486.87 | 0.22% |
| 2025-04-18 | 14.55 | 14.55 | 0.02 | 0.14% | 14.46 | 14.62 | 22309 | 3239.55 | 0.20% |
| 2025-04-17 | 14.52 | 14.53 | -0.04 | -0.27% | 14.50 | 14.61 | 24910 | 3627.39 | 0.23% |
| 2025-04-16 | 14.71 | 14.57 | -0.18 | -1.22% | 14.45 | 14.73 | 40789 | 5939.35 | 0.37% |
| 2025-04-15 | 14.62 | 14.75 | 0.10 | 0.68% | 14.56 | 14.76 | 38574 | 5662.22 | 0.35% |
| 2025-04-14 | 14.55 | 14.65 | 0.14 | 0.96% | 14.52 | 14.75 | 48291 | 7070.23 | 0.44% |
| 2025-04-11 | 14.48 | 14.51 | -0.03 | -0.21% | 14.41 | 14.69 | 44718 | 6501.75 | 0.40% |
| 2025-04-10 | 14.57 | 14.54 | 0.10 | 0.69% | 14.41 | 14.68 | 70709 | 10297.04 | 0.64% |
| 2025-04-09 | 14.35 | 14.44 | 0.00 | 0.00% | 13.96 | 14.49 | 67371 | 9603.20 | 0.61% |
| 2025-04-08 | 14.02 | 14.44 | 0.45 | 3.22% | 14.02 | 14.45 | 81228 | 11629.25 | 0.73% |
| 2025-04-07 | 15.00 | 13.99 | -1.38 | -8.98% | 13.83 | 15.00 | 141826 | 20320.55 | 1.28% |
| 2025-04-03 | 15.20 | 15.37 | 0.11 | 0.72% | 15.20 | 15.41 | 34848 | 5340.39 | 0.32% |
| 2025-04-02 | 15.35 | 15.26 | -0.10 | -0.65% | 15.23 | 15.41 | 35406 | 5422.13 | 0.32% |
| 2025-04-01 | 14.98 | 15.36 | 0.41 | 2.74% | 14.98 | 15.42 | 90421 | 13825.62 | 0.82% |
| 2025-03-31 | 15.13 | 14.95 | -0.22 | -1.45% | 14.88 | 15.19 | 55299 | 8301.62 | 0.50% |
| 2025-03-28 | 15.25 | 15.17 | -0.13 | -0.85% | 15.17 | 15.45 | 49569 | 7586.37 | 0.45% |
| 2025-03-27 | 15.14 | 15.30 | 0.14 | 0.92% | 15.00 | 15.31 | 51452 | 7819.27 | 0.47% |
| 2025-03-26 | 15.10 | 15.16 | 0.05 | 0.33% | 15.05 | 15.21 | 35587 | 5391.29 | 0.32% |
| 2025-03-25 | 15.08 | 15.11 | 0.03 | 0.20% | 14.99 | 15.12 | 34651 | 5217.58 | 0.31% |
| 2025-03-24 | 15.19 | 15.08 | -0.15 | -0.98% | 14.97 | 15.25 | 55587 | 8401.98 | 0.50% |
| 2025-03-21 | 15.41 | 15.23 | -0.01 | -0.07% | 15.15 | 15.53 | 85309 | 13069.46 | 0.77% |
| 2025-03-20 | 15.26 | 15.24 | 0.00 | 0.00% | 15.20 | 15.28 | 33208 | 5058.37 | 0.30% |
| 2025-03-19 | 15.28 | 15.24 | -0.04 | -0.26% | 15.21 | 15.42 | 46032 | 7044.44 | 0.42% |
| 2025-03-18 | 15.30 | 15.28 | 0.01 | 0.07% | 15.23 | 15.35 | 39892 | 6096.63 | 0.36% |
| 2025-03-17 | 15.19 | 15.27 | 0.07 | 0.46% | 15.18 | 15.31 | 53239 | 8118.61 | 0.48% |
| 2025-03-14 | 15.04 | 15.20 | 0.16 | 1.06% | 15.01 | 15.20 | 70254 | 10622.74 | 0.64% |
| 2025-03-13 | 15.01 | 15.04 | 0.03 | 0.20% | 14.93 | 15.07 | 43379 | 6504.91 | 0.39% |
| 2025-03-12 | 15.09 | 15.01 | -0.05 | -0.33% | 14.98 | 15.11 | 31365 | 4710.89 | 0.28% |
| 2025-03-11 | 14.89 | 15.06 | 0.08 | 0.53% | 14.78 | 15.07 | 50158 | 7490.12 | 0.45% |
| 2025-03-10 | 14.96 | 14.98 | 0.07 | 0.47% | 14.93 | 15.09 | 41570 | 6232.39 | 0.38% |
| 2025-03-07 | 14.99 | 14.91 | -0.11 | -0.73% | 14.90 | 15.04 | 34492 | 5158.52 | 0.31% |
| 2025-03-06 | 15.00 | 15.02 | 0.06 | 0.40% | 14.95 | 15.07 | 43924 | 6595.18 | 0.40% |
| 2025-03-05 | 15.11 | 14.96 | -0.14 | -0.93% | 14.88 | 15.15 | 38474 | 5749.87 | 0.35% |
| 2025-03-04 | 15.09 | 15.10 | 0.00 | 0.00% | 15.05 | 15.18 | 32931 | 4984.04 | 0.30% |
| 2025-03-03 | 14.84 | 15.10 | 0.22 | 1.48% | 14.84 | 15.18 | 59779 | 9012.01 | 0.54% |
| 2025-02-28 | 15.07 | 14.88 | -0.23 | -1.52% | 14.79 | 15.18 | 66821 | 9971.55 | 0.60% |
| 2025-02-27 | 15.12 | 15.11 | 0.03 | 0.20% | 15.02 | 15.17 | 46832 | 7066.83 | 0.42% |
| 2025-02-26 | 14.80 | 15.08 | 0.30 | 2.03% | 14.78 | 15.15 | 50306 | 7516.72 | 0.45% |
| 2025-02-25 | 14.82 | 14.78 | -0.11 | -0.74% | 14.77 | 14.91 | 38864 | 5762.53 | 0.35% |
| 2025-02-24 | 14.90 | 14.89 | -0.04 | -0.27% | 14.86 | 15.02 | 43407 | 6483.29 | 0.39% |
| 2025-02-21 | 15.01 | 14.93 | -0.11 | -0.73% | 14.85 | 15.13 | 58825 | 8787.67 | 0.53% |
| 2025-02-20 | 15.02 | 15.04 | 0.02 | 0.13% | 15.00 | 15.20 | 41792 | 6301.87 | 0.38% |
| 2025-02-19 | 14.95 | 15.02 | 0.02 | 0.13% | 14.89 | 15.08 | 37371 | 5600.11 | 0.34% |
| 2025-02-18 | 15.07 | 15.00 | -0.17 | -1.12% | 14.90 | 15.20 | 43454 | 6549.98 | 0.39% |
| 2025-02-17 | 15.38 | 15.17 | -0.09 | -0.59% | 15.09 | 15.39 | 45640 | 6936.52 | 0.41% |
| 2025-02-14 | 14.97 | 15.26 | 0.28 | 1.87% | 14.94 | 15.28 | 50592 | 7683.80 | 0.46% |
| 2025-02-13 | 14.96 | 14.98 | -0.02 | -0.13% | 14.93 | 15.07 | 32076 | 4815.57 | 0.29% |
| 2025-02-12 | 14.96 | 15.00 | 0.00 | 0.00% | 14.87 | 15.04 | 37644 | 5628.34 | 0.34% |
| 2025-02-11 | 15.17 | 15.00 | -0.15 | -0.99% | 14.94 | 15.20 | 38839 | 5824.15 | 0.35% |
| 2025-02-10 | 15.12 | 15.15 | 0.04 | 0.26% | 15.08 | 15.27 | 50601 | 7676.75 | 0.46% |
| 2025-02-07 | 14.88 | 15.11 | 0.23 | 1.55% | 14.78 | 15.18 | 60324 | 9075.45 | 0.55% |
| 2025-02-06 | 14.61 | 14.88 | 0.22 | 1.50% | 14.56 | 14.91 | 55782 | 8232.11 | 0.50% |
| 2025-02-05 | 14.73 | 14.66 | 0.05 | 0.34% | 14.57 | 14.77 | 42705 | 6251.39 | 0.39% |
| 2025-01-27 | 14.67 | 14.61 | -0.05 | -0.34% | 14.60 | 14.85 | 49378 | 7270.47 | 0.45% |
| 2025-01-24 | 14.65 | 14.66 | -0.01 | -0.07% | 14.60 | 14.75 | 50644 | 7437.35 | 0.46% |
| 2025-01-23 | 14.96 | 14.67 | -0.11 | -0.74% | 14.65 | 15.00 | 58292 | 8636.45 | 0.53% |
| 2025-01-22 | 14.74 | 14.78 | -0.09 | -0.61% | 14.67 | 15.00 | 63948 | 9469.46 | 0.58% |
| 2025-01-21 | 15.00 | 14.87 | -0.60 | -3.88% | 14.49 | 15.02 | 142651 | 20946.00 | 1.29% |
| 2025-01-20 | 15.38 | 15.47 | 0.14 | 0.91% | 15.34 | 15.55 | 44176 | 6830.01 | 0.40% |
| 2025-01-17 | 15.25 | 15.33 | 0.04 | 0.26% | 15.19 | 15.39 | 29408 | 4500.89 | 0.27% |
| 2025-01-16 | 15.25 | 15.29 | -0.02 | -0.13% | 15.20 | 15.52 | 38367 | 5889.64 | 0.35% |
| 2025-01-15 | 15.36 | 15.31 | -0.05 | -0.33% | 15.23 | 15.38 | 35039 | 5362.31 | 0.32% |
| 2025-01-14 | 15.19 | 15.36 | 0.19 | 1.25% | 15.17 | 15.44 | 55900 | 8574.74 | 0.51% |
| 2025-01-13 | 15.06 | 15.17 | 0.09 | 0.60% | 14.97 | 15.20 | 34005 | 5130.66 | 0.31% |
| 2025-01-10 | 15.38 | 15.08 | -0.11 | -0.72% | 15.08 | 15.39 | 36845 | 5596.29 | 0.33% |
| 2025-01-09 | 15.30 | 15.19 | -0.18 | -1.17% | 15.11 | 15.41 | 34985 | 5346.40 | 0.32% |
| 2025-01-08 | 15.46 | 15.37 | -0.14 | -0.90% | 15.15 | 15.54 | 46396 | 7121.36 | 0.42% |
| 2025-01-07 | 15.68 | 15.51 | -0.21 | -1.34% | 15.38 | 15.68 | 40010 | 6200.33 | 0.36% |
| 2025-01-06 | 15.29 | 15.72 | 0.50 | 3.29% | 15.23 | 15.75 | 70662 | 10995.20 | 0.64% |
| 2025-01-03 | 15.40 | 15.22 | -0.18 | -1.17% | 15.18 | 15.63 | 58792 | 9056.38 | 0.53% |
| 2025-01-02 | 15.80 | 15.40 | -0.40 | -2.53% | 15.29 | 15.87 | 58156 | 9056.82 | 0.53% |
| 2024-12-31 | 16.25 | 15.80 | -0.45 | -2.77% | 15.80 | 16.28 | 65031 | 10404.23 | 0.59% |
| 2024-12-30 | 16.39 | 16.25 | -0.20 | -1.22% | 16.20 | 16.49 | 34863 | 5680.72 | 0.32% |
上证大盘股票行情在线 K线走势图
