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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.61 | 15.86 | 14.24 | 15.07 | +9.04% | 5.86 | 20.89% |
| 2025-11-18 | 13.97 | 14.11 | 13.75 | 13.82 | -0.93% | 0.75 | 2.88% |
| 2025-11-17 | 14.17 | 14.18 | 13.88 | 13.95 | -1.34% | 0.76 | 2.90% |
| 2025-11-14 | 14.08 | 14.30 | 14.01 | 14.14 | 0.00% | 0.91 | 3.43% |
| 2025-11-13 | 14.04 | 14.14 | 13.88 | 14.14 | +1.07% | 0.90 | 3.44% |
| 2025-11-12 | 14.10 | 14.11 | 13.90 | 13.99 | -0.29% | 0.63 | 2.42% |
| 2025-11-11 | 14.02 | 14.08 | 13.89 | 14.03 | +0.14% | 0.71 | 2.73% |
| 2025-11-10 | 13.83 | 14.07 | 13.79 | 14.01 | +0.94% | 0.80 | 3.08% |
| 2025-11-07 | 13.67 | 13.94 | 13.65 | 13.88 | +0.87% | 0.71 | 2.76% |
| 2025-11-06 | 13.67 | 13.79 | 13.49 | 13.76 | +0.66% | 0.71 | 2.76% |
| 2025-11-05 | 13.54 | 13.75 | 13.46 | 13.67 | +0.74% | 0.64 | 2.52% |
| 2025-11-04 | 13.65 | 13.65 | 13.51 | 13.57 | -0.59% | 0.62 | 2.44% |
| 2025-11-03 | 13.66 | 13.80 | 13.54 | 13.65 | -2.01% | 1.36 | 5.32% |
| 2025-10-31 | 13.83 | 14.01 | 13.83 | 13.93 | +0.58% | 0.84 | 3.23% |
| 2025-10-30 | 13.85 | 14.09 | 13.75 | 13.85 | -0.22% | 1.05 | 4.03% |
| 2025-10-29 | 13.74 | 13.99 | 13.73 | 13.88 | +0.43% | 0.74 | 2.87% |
| 2025-10-28 | 13.86 | 14.01 | 13.77 | 13.82 | -0.36% | 0.83 | 3.22% |
| 2025-10-27 | 13.71 | 13.98 | 13.64 | 13.87 | +1.76% | 1.01 | 3.93% |
| 2025-10-24 | 13.77 | 13.79 | 13.63 | 13.63 | -0.80% | 0.66 | 2.56% |
| 2025-10-23 | 13.74 | 13.87 | 13.54 | 13.74 | -0.51% | 0.85 | 3.31% |