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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.60 | 14.79 | 14.40 | 14.53 | -0.75% | 0.70 | 2.44% |
| 2026-04-20 | 14.77 | 14.77 | 14.51 | 14.64 | -0.81% | 0.57 | 1.96% |
| 2026-04-17 | 14.93 | 14.94 | 14.62 | 14.76 | -1.40% | 0.61 | 2.09% |
| 2026-04-16 | 14.95 | 15.03 | 14.73 | 14.97 | +0.13% | 0.71 | 2.42% |
| 2026-04-15 | 14.75 | 15.10 | 14.60 | 14.95 | +2.12% | 0.98 | 3.32% |
| 2026-04-14 | 14.69 | 14.70 | 14.35 | 14.64 | +0.14% | 0.66 | 2.30% |
| 2026-04-13 | 14.89 | 14.89 | 14.46 | 14.62 | -1.55% | 0.76 | 2.61% |
| 2026-04-10 | 14.71 | 15.06 | 14.66 | 14.85 | +1.09% | 0.63 | 2.12% |
| 2026-04-09 | 15.02 | 15.20 | 14.65 | 14.69 | -2.72% | 0.89 | 3.01% |
| 2026-04-08 | 15.16 | 15.26 | 14.96 | 15.10 | +1.14% | 0.92 | 3.07% |
| 2026-04-07 | 14.80 | 15.10 | 14.53 | 14.93 | +0.54% | 0.75 | 2.55% |
| 2026-04-03 | 15.38 | 15.48 | 14.83 | 14.85 | -3.45% | 1.02 | 3.44% |
| 2026-04-02 | 15.41 | 15.67 | 15.31 | 15.38 | -0.65% | 1.14 | 3.72% |
| 2026-04-01 | 15.17 | 15.49 | 15.02 | 15.48 | +3.48% | 1.04 | 3.41% |
| 2026-03-31 | 15.10 | 15.34 | 14.95 | 14.96 | -1.45% | 0.80 | 2.67% |
| 2026-03-30 | 14.80 | 15.29 | 14.80 | 15.18 | +2.08% | 0.88 | 2.94% |
| 2026-03-27 | 14.30 | 14.92 | 14.24 | 14.87 | +3.26% | 0.76 | 2.61% |
| 2026-03-26 | 14.50 | 14.70 | 14.21 | 14.40 | -0.76% | 0.57 | 1.99% |
| 2026-03-25 | 14.38 | 14.52 | 14.28 | 14.51 | +1.26% | 0.63 | 2.21% |
| 2026-03-24 | 14.08 | 14.35 | 13.81 | 14.33 | +3.84% | 0.90 | 3.20% |