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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.22 | 14.69 | 14.21 | 14.37 | +0.56% | 2.23 | 8.24% |
| 2025-08-18 | 13.95 | 14.29 | 13.95 | 14.29 | +2.14% | 1.60 | 6.06% |
| 2025-08-15 | 13.77 | 14.03 | 13.73 | 13.99 | +1.45% | 1.00 | 3.84% |
| 2025-08-14 | 14.15 | 14.18 | 13.77 | 13.79 | -2.75% | 1.67 | 6.42% |
| 2025-08-13 | 14.33 | 14.35 | 14.04 | 14.18 | -0.56% | 1.38 | 5.23% |
| 2025-08-12 | 14.47 | 14.75 | 14.16 | 14.26 | -1.59% | 1.59 | 5.95% |
| 2025-08-11 | 14.14 | 14.49 | 14.08 | 14.49 | +2.48% | 1.81 | 6.78% |
| 2025-08-08 | 14.33 | 14.35 | 13.94 | 14.14 | -1.39% | 1.77 | 6.70% |
| 2025-08-07 | 14.08 | 14.76 | 14.04 | 14.34 | +2.06% | 2.78 | 10.37% |
| 2025-08-06 | 14.25 | 14.58 | 14.03 | 14.05 | -1.40% | 1.90 | 7.18% |
| 2025-08-05 | 14.32 | 14.43 | 14.03 | 14.25 | -0.84% | 1.81 | 6.83% |
| 2025-08-04 | 14.16 | 14.38 | 13.79 | 14.37 | +0.42% | 2.70 | 10.28% |
| 2025-08-01 | 14.65 | 15.20 | 14.27 | 14.31 | -2.32% | 3.53 | 12.82% |
| 2025-07-31 | 14.41 | 14.99 | 14.20 | 14.65 | +1.59% | 3.82 | 13.97% |
| 2025-07-30 | 14.39 | 15.25 | 14.35 | 14.42 | +1.41% | 4.98 | 18.04% |
| 2025-07-29 | 13.99 | 14.32 | 13.76 | 14.22 | +2.23% | 2.60 | 9.89% |
| 2025-07-28 | 14.04 | 14.23 | 13.88 | 13.91 | -0.93% | 1.58 | 6.05% |
| 2025-07-25 | 13.75 | 14.23 | 13.66 | 14.04 | +2.11% | 2.94 | 11.19% |
| 2025-07-24 | 13.72 | 14.05 | 13.69 | 13.75 | +0.29% | 1.39 | 5.39% |
| 2025-07-23 | 13.80 | 13.96 | 13.69 | 13.71 | -1.15% | 1.17 | 4.52% |