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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.73 | 15.93 | 15.60 | 15.62 | -0.57% | 1.00 | 3.19% |
| 2026-02-12 | 15.95 | 16.02 | 15.68 | 15.71 | -1.69% | 1.68 | 5.34% |
| 2026-02-11 | 15.90 | 16.49 | 15.90 | 15.98 | +0.50% | 2.09 | 6.53% |
| 2026-02-10 | 15.88 | 16.26 | 15.68 | 15.90 | -0.50% | 1.85 | 5.84% |
| 2026-02-09 | 16.00 | 16.04 | 15.80 | 15.98 | +1.01% | 1.93 | 6.09% |
| 2026-02-06 | 16.42 | 16.68 | 15.79 | 15.82 | -2.83% | 3.39 | 10.62% |
| 2026-02-05 | 15.94 | 17.14 | 15.88 | 16.28 | +3.23% | 4.77 | 14.54% |
| 2026-02-04 | 15.35 | 16.01 | 15.28 | 15.77 | +2.80% | 2.75 | 8.84% |
| 2026-02-03 | 15.22 | 15.40 | 15.17 | 15.34 | +1.32% | 1.35 | 4.46% |
| 2026-02-02 | 15.30 | 15.50 | 15.08 | 15.14 | -0.98% | 1.38 | 4.54% |
| 2026-01-30 | 15.29 | 15.58 | 15.18 | 15.29 | -0.97% | 1.45 | 4.77% |
| 2026-01-29 | 15.25 | 15.57 | 15.14 | 15.44 | +1.38% | 1.97 | 6.45% |
| 2026-01-28 | 15.39 | 15.45 | 15.16 | 15.23 | -1.61% | 2.08 | 6.87% |
| 2026-01-27 | 16.01 | 16.02 | 14.83 | 15.48 | -4.56% | 2.94 | 9.64% |
| 2026-01-26 | 15.54 | 16.47 | 15.40 | 16.22 | +3.38% | 5.00 | 15.75% |
| 2026-01-23 | 15.45 | 15.72 | 15.35 | 15.69 | +1.62% | 2.71 | 8.76% |
| 2026-01-22 | 15.51 | 15.65 | 15.31 | 15.44 | -0.90% | 2.02 | 6.59% |
| 2026-01-21 | 15.38 | 15.58 | 14.90 | 15.58 | -0.51% | 2.76 | 9.06% |
| 2026-01-20 | 15.26 | 15.83 | 15.17 | 15.66 | +1.56% | 4.24 | 13.75% |
| 2026-01-19 | 15.35 | 15.67 | 15.23 | 15.42 | -0.77% | 3.57 | 11.67% |