步长制药

sh603858 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.60

涨跌幅

-0.07%

成交量

2,772,300 股

成交额

40,498,480 元

换手率

0.26%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.55	14.60	14.67	14.53	-0.07%	2,772,300	40,498,480	0.26
2026-10-13	14.77	14.61	14.80	14.50	-1.35%	3,914,700	57,235,456	0.37
2026-10-12	14.81	14.81	14.88	14.73	+0.00%	3,339,300	49,419,640	0.32
2026-10-09	14.63	14.81	14.84	14.61	+1.44%	5,754,700	84,975,720	0.55
2026-10-08	14.70	14.60	14.77	14.52	-0.27%	4,369,100	63,905,024	0.41
2026-09-30	14.50	14.64	14.68	14.47	+1.24%	3,931,300	57,443,280	0.37
2026-09-29	14.46	14.46	14.57	14.40	-0.07%	2,435,900	35,320,424	0.23
2026-09-28	14.52	14.47	14.60	14.36	-0.34%	3,704,000	53,529,184	0.35
2026-09-24	14.68	14.52	14.74	14.48	-1.09%	3,472,400	50,692,024	0.33
2026-09-23	14.73	14.68	14.85	14.68	-0.61%	2,950,900	43,539,772	0.28
2026-09-22	14.76	14.77	14.83	14.71	+0.00%	4,099,500	60,565,064	0.39
2026-09-21	14.53	14.77	14.80	14.53	+1.65%	5,088,400	74,837,504	0.48
2026-09-18	14.66	14.53	14.75	14.51	-0.62%	5,170,700	75,544,664	0.49
2026-09-17	14.67	14.62	14.75	14.61	-0.61%	2,354,900	34,546,356	0.22
2026-09-16	14.61	14.71	14.73	14.48	+0.68%	3,176,400	46,417,200	0.30
2026-09-15	14.55	14.61	14.68	14.52	-0.07%	2,257,500	32,907,484	0.21
2026-09-14	14.58	14.62	14.70	14.40	+1.11%	3,571,800	52,124,776	0.34
2026-09-11	14.62	14.46	14.65	14.30	-1.30%	3,886,400	56,033,036	0.37
2026-09-10	14.75	14.65	14.75	14.60	-0.88%	3,145,100	46,071,584	0.30
2026-09-09	14.80	14.78	14.85	14.70	-0.40%	3,545,700	52,428,856	0.34
2026-09-08	14.80	14.84	14.86	14.66	+0.20%	6,371,200	94,045,240	0.60
2026-09-07	14.91	14.81	14.95	14.79	-0.27%	3,292,200	48,835,292	0.31
2026-09-04	14.86	14.85	14.98	14.79	+0.00%	3,739,600	55,717,548	0.35
2026-09-03	14.83	14.85	14.94	14.76	+0.13%	4,310,600	63,998,444	0.41
2026-09-02	15.03	14.83	15.04	14.79	-1.46%	4,339,000	64,402,000	0.41
2026-09-01	14.85	15.05	15.05	14.84	+0.87%	5,061,600	75,955,472	0.48
2026-08-31	15.13	14.92	15.13	14.79	-1.65%	7,434,600	110,900,912	0.70
2026-08-28	15.32	15.17	15.32	15.01	-2.19%	7,096,600	107,430,056	0.67
2026-08-27	15.58	15.51	15.58	15.30	+0.06%	3,966,700	61,160,004	0.38
2026-08-26	15.25	15.50	15.67	15.25	+1.24%	5,542,900	86,035,072	0.53

需要全历史数据与程序化访问？查看步长制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603858 获取全部历史日线。