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 |
|---|
| 2025-12-17 | 16.23 | 16.24 | -0.01 | -0.06% | 16.00 | 16.29 | 52473 | 8469.78 | 0.50% |
| 2025-12-16 | 16.33 | 16.25 | -0.10 | -0.61% | 16.17 | 16.43 | 41036 | 6672.25 | 0.39% |
| 2025-12-15 | 16.32 | 16.35 | -0.04 | -0.24% | 16.23 | 16.47 | 36130 | 5907.06 | 0.34% |
| 2025-12-12 | 16.42 | 16.39 | -0.02 | -0.12% | 16.31 | 16.52 | 53891 | 8827.18 | 0.51% |
| 2025-12-11 | 16.54 | 16.41 | -0.13 | -0.79% | 16.41 | 16.67 | 47296 | 7805.83 | 0.45% |
| 2025-12-10 | 16.53 | 16.54 | -0.04 | -0.24% | 16.43 | 16.62 | 42593 | 7040.19 | 0.40% |
| 2025-12-09 | 16.84 | 16.58 | -0.29 | -1.72% | 16.56 | 16.92 | 52046 | 8700.70 | 0.49% |
| 2025-12-08 | 16.98 | 16.87 | -0.09 | -0.53% | 16.82 | 17.05 | 41613 | 7049.01 | 0.39% |
| 2025-12-05 | 16.95 | 16.96 | 0.05 | 0.30% | 16.76 | 16.99 | 43649 | 7363.52 | 0.41% |
| 2025-12-04 | 16.97 | 16.91 | -0.07 | -0.41% | 16.85 | 17.02 | 31374 | 5309.47 | 0.30% |
| 2025-12-03 | 17.00 | 16.98 | 0.02 | 0.12% | 16.89 | 17.08 | 35192 | 5973.26 | 0.33% |
| 2025-12-02 | 17.17 | 16.96 | -0.20 | -1.17% | 16.92 | 17.27 | 39025 | 6635.30 | 0.37% |
| 2025-12-01 | 17.00 | 17.16 | 0.19 | 1.12% | 16.96 | 17.16 | 39301 | 6713.30 | 0.37% |
| 2025-11-28 | 17.11 | 16.97 | -0.16 | -0.93% | 16.93 | 17.13 | 43435 | 7376.85 | 0.41% |
| 2025-11-27 | 17.08 | 17.13 | 0.00 | 0.00% | 17.02 | 17.24 | 37976 | 6507.61 | 0.36% |
| 2025-11-26 | 17.08 | 17.13 | 0.07 | 0.41% | 17.08 | 17.59 | 68703 | 11927.05 | 0.65% |
| 2025-11-25 | 16.86 | 17.06 | 0.26 | 1.55% | 16.81 | 17.26 | 54987 | 9377.66 | 0.52% |
| 2025-11-24 | 16.74 | 16.80 | 0.06 | 0.36% | 16.68 | 16.95 | 55367 | 9297.25 | 0.53% |
| 2025-11-21 | 17.30 | 16.74 | -0.61 | -3.52% | 16.71 | 17.45 | 87719 | 14846.60 | 0.83% |
| 2025-11-20 | 17.51 | 17.35 | -0.12 | -0.69% | 17.29 | 17.58 | 44991 | 7829.70 | 0.43% |
| 2025-11-19 | 17.68 | 17.47 | -0.25 | -1.41% | 17.40 | 17.77 | 50024 | 8762.18 | 0.47% |
| 2025-11-18 | 17.83 | 17.72 | -0.07 | -0.39% | 17.60 | 17.89 | 59251 | 10498.08 | 0.56% |
| 2025-11-17 | 18.44 | 17.79 | -0.53 | -2.89% | 17.74 | 18.44 | 101682 | 18213.05 | 0.96% |
| 2025-11-14 | 17.97 | 18.32 | 0.31 | 1.72% | 17.91 | 18.47 | 107057 | 19583.46 | 1.02% |
| 2025-11-13 | 17.92 | 18.01 | 0.12 | 0.67% | 17.73 | 18.05 | 77582 | 13904.71 | 0.74% |
| 2025-11-12 | 17.69 | 17.89 | 0.23 | 1.30% | 17.65 | 18.06 | 96771 | 17321.47 | 0.92% |
| 2025-11-11 | 17.60 | 17.66 | 0.06 | 0.34% | 17.47 | 17.68 | 52884 | 9300.19 | 0.50% |
| 2025-11-10 | 17.39 | 17.60 | 0.23 | 1.32% | 17.38 | 17.63 | 67097 | 11779.42 | 0.64% |
| 2025-11-07 | 17.20 | 17.37 | 0.17 | 0.99% | 17.17 | 17.50 | 63574 | 11032.60 | 0.60% |
| 2025-11-06 | 17.21 | 17.20 | -0.02 | -0.12% | 17.16 | 17.28 | 49705 | 8559.51 | 0.47% |
| 2025-11-05 | 17.14 | 17.22 | 0.04 | 0.23% | 17.08 | 17.28 | 54642 | 9398.92 | 0.52% |
| 2025-11-04 | 17.22 | 17.18 | -0.04 | -0.23% | 17.14 | 17.31 | 55595 | 9555.59 | 0.53% |
| 2025-11-03 | 17.34 | 17.22 | -0.12 | -0.69% | 17.13 | 17.47 | 79970 | 13771.37 | 0.76% |
| 2025-10-31 | 17.11 | 17.34 | 0.26 | 1.52% | 17.09 | 17.37 | 96356 | 16592.07 | 0.91% |
| 2025-10-30 | 17.99 | 17.08 | -1.02 | -5.64% | 17.08 | 18.03 | 227768 | 39631.91 | 2.16% |
| 2025-10-29 | 17.72 | 18.10 | 0.38 | 2.14% | 17.58 | 18.10 | 82329 | 14708.92 | 0.78% |
| 2025-10-28 | 17.66 | 17.72 | 0.03 | 0.17% | 17.66 | 17.83 | 44870 | 7969.82 | 0.43% |
| 2025-10-27 | 17.71 | 17.69 | -0.05 | -0.28% | 17.67 | 17.79 | 50595 | 8962.00 | 0.48% |
| 2025-10-24 | 17.87 | 17.74 | -0.15 | -0.84% | 17.68 | 17.96 | 47483 | 8437.58 | 0.45% |
| 2025-10-23 | 17.83 | 17.89 | -0.08 | -0.45% | 17.70 | 17.98 | 39963 | 7113.96 | 0.38% |
| 2025-10-22 | 17.96 | 17.97 | -0.02 | -0.11% | 17.91 | 18.08 | 38527 | 6929.08 | 0.37% |
| 2025-10-21 | 17.85 | 17.99 | 0.19 | 1.07% | 17.78 | 18.03 | 46699 | 8370.18 | 0.44% |
| 2025-10-20 | 17.85 | 17.80 | -0.04 | -0.22% | 17.75 | 17.98 | 42097 | 7503.24 | 0.40% |
| 2025-10-17 | 18.04 | 17.84 | -0.17 | -0.94% | 17.82 | 18.20 | 47358 | 8514.11 | 0.45% |
| 2025-10-16 | 18.05 | 18.01 | -0.04 | -0.22% | 17.93 | 18.18 | 48743 | 8794.30 | 0.46% |
| 2025-10-15 | 17.84 | 18.05 | 0.21 | 1.18% | 17.83 | 18.18 | 51796 | 9339.58 | 0.49% |
| 2025-10-14 | 17.97 | 17.84 | -0.04 | -0.22% | 17.82 | 18.06 | 51857 | 9312.75 | 0.49% |
| 2025-10-13 | 17.94 | 17.88 | -0.42 | -2.30% | 17.76 | 18.05 | 58747 | 10521.15 | 0.56% |
| 2025-10-10 | 18.23 | 18.30 | 0.04 | 0.22% | 18.12 | 18.39 | 51742 | 9445.48 | 0.49% |
| 2025-10-09 | 18.11 | 18.26 | 0.19 | 1.05% | 17.90 | 18.35 | 73233 | 13294.13 | 0.69% |
| 2025-09-30 | 18.15 | 18.07 | -0.13 | -0.71% | 18.02 | 18.22 | 42364 | 7664.44 | 0.40% |
| 2025-09-29 | 18.20 | 18.20 | -0.06 | -0.33% | 17.85 | 18.22 | 54597 | 9825.47 | 0.52% |
| 2025-09-26 | 18.35 | 18.26 | 0.03 | 0.16% | 18.09 | 18.35 | 52892 | 9647.05 | 0.50% |
| 2025-09-25 | 18.56 | 18.62 | 0.00 | 0.00% | 18.37 | 18.82 | 62127 | 11535.43 | 0.59% |
| 2025-09-24 | 18.16 | 18.62 | 0.40 | 2.20% | 18.12 | 18.63 | 49392 | 9126.40 | 0.47% |
| 2025-09-23 | 18.45 | 18.22 | -0.24 | -1.30% | 17.92 | 18.56 | 68836 | 12499.84 | 0.65% |
| 2025-09-22 | 18.67 | 18.46 | -0.21 | -1.12% | 18.35 | 18.90 | 62540 | 11601.80 | 0.59% |
| 2025-09-19 | 19.25 | 18.67 | -0.62 | -3.21% | 18.61 | 19.25 | 78983 | 14863.32 | 0.75% |
| 2025-09-18 | 18.95 | 19.29 | 0.41 | 2.17% | 18.91 | 19.66 | 109596 | 21089.19 | 1.04% |
| 2025-09-17 | 18.82 | 18.88 | 0.02 | 0.11% | 18.67 | 18.97 | 53065 | 9987.96 | 0.50% |
| 2025-09-16 | 18.95 | 18.86 | -0.04 | -0.21% | 18.22 | 18.99 | 69938 | 13108.36 | 0.66% |
| 2025-09-15 | 19.12 | 18.90 | -0.28 | -1.46% | 18.82 | 19.20 | 74890 | 14201.82 | 0.71% |
| 2025-09-12 | 19.30 | 19.18 | -0.14 | -0.72% | 19.09 | 19.38 | 57379 | 11004.66 | 0.54% |
| 2025-09-11 | 18.93 | 19.32 | 0.31 | 1.63% | 18.72 | 19.33 | 71982 | 13707.94 | 0.68% |
| 2025-09-10 | 19.13 | 19.01 | -0.11 | -0.58% | 18.96 | 19.28 | 49262 | 9403.85 | 0.47% |
| 2025-09-09 | 19.39 | 19.12 | -0.32 | -1.65% | 19.08 | 19.60 | 77973 | 15042.25 | 0.74% |
| 2025-09-08 | 18.92 | 19.44 | 0.32 | 1.67% | 18.92 | 19.51 | 89330 | 17273.19 | 0.85% |
| 2025-09-05 | 18.99 | 19.12 | 0.14 | 0.74% | 18.82 | 19.15 | 72128 | 13691.17 | 0.68% |
| 2025-09-04 | 19.09 | 18.98 | -0.09 | -0.47% | 18.70 | 19.22 | 99671 | 18931.25 | 0.95% |
| 2025-09-03 | 19.30 | 19.07 | -0.30 | -1.55% | 19.02 | 19.54 | 88356 | 17002.57 | 0.84% |
| 2025-09-02 | 19.92 | 19.37 | -0.53 | -2.66% | 19.29 | 19.95 | 124033 | 24274.85 | 1.18% |
| 2025-09-01 | 19.49 | 19.90 | 0.39 | 2.00% | 19.40 | 20.03 | 130499 | 25864.43 | 1.24% |
| 2025-08-29 | 20.20 | 19.51 | -0.51 | -2.55% | 19.39 | 20.21 | 198379 | 39059.05 | 1.88% |
| 2025-08-28 | 19.58 | 20.02 | 1.06 | 5.59% | 19.38 | 20.58 | 324966 | 65404.01 | 3.08% |
| 2025-08-27 | 19.47 | 18.96 | -0.42 | -2.17% | 18.92 | 19.63 | 98871 | 19052.54 | 0.94% |
| 2025-08-26 | 19.04 | 19.38 | 0.33 | 1.73% | 18.95 | 19.64 | 110625 | 21360.71 | 1.05% |
| 2025-08-25 | 18.86 | 19.05 | 0.08 | 0.42% | 18.85 | 19.24 | 104031 | 19814.65 | 0.99% |
| 2025-08-22 | 19.27 | 18.97 | -0.20 | -1.04% | 18.70 | 19.34 | 114247 | 21595.00 | 1.08% |
| 2025-08-21 | 18.84 | 19.17 | 0.35 | 1.86% | 18.82 | 19.43 | 115139 | 22058.06 | 1.09% |
| 2025-08-20 | 18.71 | 18.82 | 0.04 | 0.21% | 18.50 | 18.83 | 69841 | 13051.71 | 0.66% |
上证大盘股票行情在线 K线走势图
步长制药(603858)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
