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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.98 | 16.15 | 15.32 | 15.54 | -7.77% | 7.80 | 25.17% |
| 2026-01-15 | 14.88 | 16.85 | 14.66 | 16.85 | +20.01% | 6.70 | 20.85% |
| 2026-01-14 | 14.05 | 14.19 | 13.80 | 14.04 | -0.57% | 1.30 | 4.64% |
| 2026-01-13 | 13.90 | 14.19 | 13.82 | 14.12 | +1.66% | 1.33 | 4.78% |
| 2026-01-12 | 13.73 | 13.91 | 13.64 | 13.89 | +1.17% | 0.94 | 3.44% |
| 2026-01-09 | 13.74 | 13.74 | 13.55 | 13.73 | 0.00% | 0.78 | 2.89% |
| 2026-01-08 | 13.58 | 13.76 | 13.52 | 13.73 | +0.88% | 0.70 | 2.58% |
| 2026-01-07 | 13.48 | 13.69 | 13.47 | 13.61 | +0.59% | 0.82 | 3.04% |
| 2026-01-06 | 13.59 | 13.60 | 13.43 | 13.53 | +0.22% | 0.72 | 2.70% |
| 2026-01-05 | 13.37 | 13.53 | 13.35 | 13.50 | +0.90% | 0.77 | 2.88% |
| 2025-12-31 | 13.21 | 13.44 | 13.13 | 13.38 | +1.29% | 0.59 | 2.39% |
| 2025-12-30 | 13.37 | 13.39 | 13.21 | 13.21 | -1.20% | 0.43 | 1.75% |
| 2025-12-29 | 13.36 | 13.44 | 13.28 | 13.37 | +0.22% | 0.59 | 2.38% |
| 2025-12-26 | 13.59 | 13.63 | 13.27 | 13.34 | -1.91% | 0.69 | 2.77% |
| 2025-12-25 | 13.51 | 13.62 | 13.43 | 13.60 | +0.67% | 0.42 | 1.66% |
| 2025-12-24 | 13.34 | 13.53 | 13.34 | 13.51 | +0.97% | 0.45 | 1.79% |
| 2025-12-23 | 13.40 | 13.49 | 13.34 | 13.38 | -0.37% | 0.50 | 2.00% |
| 2025-12-22 | 13.60 | 13.66 | 13.42 | 13.43 | -1.18% | 0.44 | 1.73% |
| 2025-12-19 | 13.33 | 13.65 | 13.32 | 13.59 | +1.95% | 0.57 | 2.27% |
| 2025-12-18 | 13.14 | 13.43 | 13.09 | 13.33 | +1.45% | 0.48 | 1.93% |