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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.12 | 13.20 | 12.97 | 13.14 | +0.38% | 0.58 | 2.39% |
| 2025-12-16 | 13.39 | 13.42 | 13.05 | 13.09 | -2.31% | 0.49 | 1.98% |
| 2025-12-15 | 13.52 | 13.55 | 13.33 | 13.40 | -1.11% | 0.59 | 2.36% |
| 2025-12-12 | 13.50 | 13.68 | 13.41 | 13.55 | +0.67% | 0.77 | 3.04% |
| 2025-12-11 | 13.80 | 13.85 | 13.46 | 13.46 | -2.18% | 0.65 | 2.58% |
| 2025-12-10 | 13.82 | 13.89 | 13.66 | 13.76 | -0.43% | 0.67 | 2.61% |
| 2025-12-09 | 14.06 | 14.22 | 13.80 | 13.82 | -1.85% | 0.86 | 3.27% |
| 2025-12-08 | 14.21 | 14.31 | 14.01 | 14.08 | -0.85% | 0.73 | 2.77% |
| 2025-12-05 | 14.10 | 14.25 | 13.86 | 14.20 | 0.00% | 0.85 | 3.24% |
| 2025-12-04 | 14.33 | 14.37 | 14.03 | 14.20 | -0.77% | 0.85 | 3.20% |
| 2025-12-03 | 14.37 | 14.49 | 14.26 | 14.31 | -0.49% | 0.90 | 3.36% |
| 2025-12-02 | 14.45 | 14.49 | 14.26 | 14.38 | -0.62% | 0.86 | 3.20% |
| 2025-12-01 | 14.59 | 14.64 | 14.39 | 14.47 | -0.34% | 1.01 | 3.73% |
| 2025-11-28 | 14.80 | 14.82 | 14.47 | 14.52 | -2.09% | 1.13 | 4.15% |
| 2025-11-27 | 14.70 | 15.06 | 14.50 | 14.83 | +0.61% | 1.78 | 6.43% |
| 2025-11-26 | 14.45 | 15.20 | 14.36 | 14.74 | +1.59% | 2.88 | 10.37% |
| 2025-11-25 | 13.86 | 14.59 | 13.80 | 14.51 | +5.14% | 2.62 | 9.77% |
| 2025-11-24 | 13.71 | 14.07 | 13.68 | 13.80 | +0.88% | 1.74 | 6.72% |
| 2025-11-21 | 14.24 | 14.54 | 13.68 | 13.68 | -5.00% | 2.64 | 10.08% |
| 2025-11-20 | 14.82 | 14.98 | 14.33 | 14.40 | -4.45% | 3.98 | 14.63% |