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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.96 | 12.24 | 11.93 | 12.22 | +2.52% | 0.50 | 2.21% |
| 2025-06-23 | 11.80 | 11.92 | 11.72 | 11.92 | +1.45% | 0.39 | 1.77% |
| 2025-06-20 | 11.79 | 11.86 | 11.72 | 11.75 | 0.00% | 0.42 | 1.86% |
| 2025-06-19 | 11.96 | 12.07 | 11.71 | 11.75 | -1.79% | 0.51 | 2.25% |
| 2025-06-18 | 12.08 | 12.23 | 11.94 | 11.96 | -1.45% | 0.43 | 1.88% |
| 2025-06-17 | 12.27 | 12.48 | 12.11 | 12.14 | -0.48% | 0.70 | 2.99% |
| 2025-06-16 | 12.12 | 12.34 | 12.11 | 12.20 | +0.48% | 0.55 | 2.36% |
| 2025-06-13 | 12.55 | 12.59 | 12.13 | 12.14 | -3.26% | 0.94 | 3.99% |
| 2025-06-12 | 12.56 | 12.60 | 12.40 | 12.55 | -0.31% | 0.72 | 3.02% |
| 2025-06-11 | 12.60 | 12.78 | 12.53 | 12.59 | -0.39% | 0.71 | 2.94% |
| 2025-06-10 | 12.67 | 12.83 | 12.43 | 12.64 | -0.23% | 1.01 | 4.17% |
| 2025-06-09 | 12.47 | 12.77 | 12.46 | 12.67 | +1.80% | 1.05 | 4.34% |
| 2025-06-06 | 12.49 | 12.61 | 12.36 | 12.44 | -0.70% | 0.59 | 2.46% |
| 2025-06-05 | 12.69 | 12.72 | 12.37 | 12.53 | -1.23% | 1.10 | 4.57% |
| 2025-06-04 | 12.75 | 12.82 | 12.59 | 12.69 | -0.54% | 0.98 | 4.05% |
| 2025-06-03 | 12.38 | 12.82 | 12.38 | 12.75 | +1.95% | 1.26 | 5.20% |
| 2025-05-30 | 12.63 | 12.81 | 12.48 | 12.51 | -1.31% | 1.16 | 4.80% |
| 2025-05-29 | 12.47 | 12.70 | 12.32 | 12.68 | +1.25% | 1.49 | 6.18% |
| 2025-05-28 | 12.41 | 12.56 | 12.32 | 12.52 | +0.94% | 0.93 | 3.91% |
| 2025-05-27 | 12.14 | 12.62 | 12.11 | 12.40 | +1.68% | 1.05 | 4.41% |