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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.55 | 14.55 | 13.66 | 13.80 | -5.54% | 1.12 | 4.01% |
| 2026-03-20 | 15.03 | 15.13 | 14.61 | 14.61 | -2.08% | 0.66 | 2.24% |
| 2026-03-19 | 15.30 | 15.35 | 14.90 | 14.92 | -2.93% | 0.61 | 2.05% |
| 2026-03-18 | 15.20 | 15.42 | 15.00 | 15.37 | +1.86% | 0.57 | 1.90% |
| 2026-03-17 | 15.37 | 15.50 | 15.08 | 15.09 | -1.31% | 0.64 | 2.12% |
| 2026-03-16 | 15.30 | 15.44 | 15.21 | 15.29 | +0.07% | 0.65 | 2.13% |
| 2026-03-13 | 15.30 | 15.51 | 15.22 | 15.28 | +0.07% | 0.56 | 1.85% |
| 2026-03-12 | 15.55 | 15.58 | 15.27 | 15.27 | -1.80% | 0.55 | 1.81% |
| 2026-03-11 | 15.70 | 15.73 | 15.45 | 15.55 | -0.96% | 0.73 | 2.35% |
| 2026-03-10 | 15.43 | 15.72 | 15.41 | 15.70 | +2.28% | 0.67 | 2.15% |
| 2026-03-09 | 15.15 | 15.39 | 15.06 | 15.35 | -0.32% | 0.73 | 2.41% |
| 2026-03-06 | 14.92 | 15.44 | 14.86 | 15.40 | +3.36% | 1.00 | 3.29% |
| 2026-03-05 | 15.00 | 15.10 | 14.87 | 14.90 | +0.40% | 0.77 | 2.58% |
| 2026-03-04 | 14.79 | 15.00 | 14.68 | 14.84 | -0.47% | 0.94 | 3.21% |
| 2026-03-03 | 15.28 | 15.54 | 14.91 | 14.91 | -2.29% | 1.26 | 4.17% |
| 2026-03-02 | 15.56 | 15.64 | 15.08 | 15.26 | -3.36% | 1.54 | 5.06% |
| 2026-02-27 | 15.85 | 15.92 | 15.66 | 15.79 | -0.57% | 0.94 | 3.01% |
| 2026-02-26 | 16.00 | 16.15 | 15.80 | 15.88 | -0.81% | 1.09 | 3.46% |
| 2026-02-25 | 15.90 | 16.10 | 15.83 | 16.01 | +0.25% | 1.10 | 3.46% |
| 2026-02-24 | 15.78 | 15.99 | 15.66 | 15.97 | +2.24% | 1.19 | 3.78% |