山河药辅 sz.300452
12.87
+0.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.86 | 12.96 | 12.70 | 12.87 | +0.55% | 0.60 | 2.36% |
| 2026-05-21 | 13.32 | 13.51 | 12.79 | 12.80 | -3.61% | 0.96 | 3.68% |
| 2026-05-20 | 13.53 | 13.53 | 13.21 | 13.28 | -1.92% | 0.46 | 1.76% |
| 2026-05-19 | 13.47 | 13.60 | 13.37 | 13.54 | +0.67% | 0.37 | 1.39% |
| 2026-05-18 | 13.50 | 13.54 | 13.29 | 13.45 | -0.74% | 0.53 | 1.99% |
| 2026-05-15 | 13.73 | 13.82 | 13.42 | 13.55 | -1.67% | 0.66 | 2.45% |
| 2026-05-14 | 13.95 | 13.99 | 13.69 | 13.78 | -1.22% | 0.73 | 2.67% |
| 2026-05-13 | 13.98 | 14.10 | 13.90 | 13.95 | -0.21% | 0.55 | 1.98% |
| 2026-05-12 | 14.15 | 14.19 | 13.97 | 13.98 | -1.41% | 0.56 | 2.01% |
| 2026-05-11 | 14.13 | 14.19 | 13.97 | 14.18 | +0.57% | 0.72 | 2.58% |
| 2026-05-08 | 14.04 | 14.11 | 13.97 | 14.10 | +0.21% | 0.49 | 1.77% |
| 2026-05-07 | 14.07 | 14.12 | 13.97 | 14.07 | +0.21% | 0.61 | 2.19% |
| 2026-05-06 | 14.13 | 14.17 | 14.00 | 14.04 | -0.50% | 0.72 | 2.59% |
| 2026-04-30 | 14.05 | 14.21 | 14.03 | 14.11 | 0.00% | 0.53 | 1.90% |
| 2026-04-29 | 13.99 | 14.22 | 13.88 | 14.11 | +0.86% | 0.60 | 2.15% |
| 2026-04-28 | 14.10 | 14.16 | 13.87 | 13.99 | -1.06% | 0.66 | 2.37% |
| 2026-04-27 | 13.80 | 14.17 | 13.73 | 14.14 | +2.02% | 0.67 | 2.42% |
| 2026-04-24 | 13.76 | 13.97 | 13.66 | 13.86 | +0.36% | 0.89 | 3.24% |
| 2026-04-23 | 14.14 | 14.40 | 13.66 | 13.81 | -6.31% | 2.11 | 7.66% |
| 2026-04-22 | 14.52 | 14.74 | 14.45 | 14.74 | +1.45% | 0.56 | 1.93% |