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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.97 | 14.08 | 13.80 | 13.87 | -0.86% | 1.26 | 4.84% |
| 2025-07-21 | 13.86 | 14.13 | 13.75 | 13.99 | +0.07% | 1.48 | 5.70% |
| 2025-07-18 | 13.91 | 13.98 | 13.65 | 13.98 | +0.43% | 1.36 | 5.26% |
| 2025-07-17 | 13.86 | 14.02 | 13.78 | 13.92 | +0.51% | 1.79 | 6.90% |
| 2025-07-16 | 13.57 | 13.93 | 13.50 | 13.85 | +2.44% | 1.62 | 6.34% |
| 2025-07-15 | 13.78 | 13.84 | 13.42 | 13.52 | -2.38% | 1.73 | 6.82% |
| 2025-07-14 | 13.78 | 13.91 | 13.67 | 13.85 | +0.51% | 1.43 | 5.56% |
| 2025-07-11 | 13.73 | 13.86 | 13.52 | 13.78 | +0.29% | 1.93 | 7.53% |
| 2025-07-10 | 13.94 | 14.10 | 13.66 | 13.74 | -1.43% | 2.49 | 9.64% |
| 2025-07-09 | 14.16 | 14.27 | 13.87 | 13.94 | -2.52% | 3.01 | 11.50% |
| 2025-07-08 | 14.08 | 14.69 | 14.02 | 14.30 | +0.28% | 3.59 | 13.42% |
| 2025-07-07 | 14.21 | 15.05 | 14.04 | 14.26 | -0.90% | 4.31 | 15.98% |
| 2025-07-04 | 14.50 | 14.80 | 14.21 | 14.39 | -5.33% | 5.47 | 20.22% |
| 2025-07-03 | 13.85 | 15.93 | 13.62 | 15.20 | +8.26% | 8.57 | 31.34% |
| 2025-07-02 | 14.99 | 15.34 | 13.87 | 14.04 | -4.62% | 8.98 | 32.98% |
| 2025-07-01 | 13.46 | 14.72 | 13.05 | 14.72 | +19.97% | 8.58 | 32.06% |
| 2025-06-30 | 12.15 | 12.35 | 12.07 | 12.27 | +1.24% | 0.49 | 2.16% |
| 2025-06-27 | 12.09 | 12.21 | 12.05 | 12.12 | +0.66% | 0.49 | 2.17% |
| 2025-06-26 | 12.17 | 12.18 | 12.01 | 12.04 | -1.07% | 0.38 | 1.69% |
| 2025-06-25 | 12.25 | 12.26 | 12.06 | 12.17 | -0.41% | 0.42 | 1.87% |