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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.86 | 14.08 | 13.73 | 13.81 | -1.85% | 1.38 | 5.34% |
| 2025-10-21 | 13.80 | 14.10 | 13.57 | 14.07 | +5.00% | 2.08 | 8.06% |
| 2025-10-20 | 13.22 | 13.40 | 13.10 | 13.40 | +1.90% | 0.63 | 2.53% |
| 2025-10-17 | 13.30 | 13.40 | 13.14 | 13.15 | -1.20% | 0.56 | 2.28% |
| 2025-10-16 | 13.20 | 13.34 | 13.10 | 13.31 | +0.99% | 0.68 | 2.75% |
| 2025-10-15 | 12.94 | 13.18 | 12.90 | 13.18 | +1.46% | 0.58 | 2.35% |
| 2025-10-14 | 12.95 | 13.05 | 12.90 | 12.99 | +0.70% | 0.40 | 1.65% |
| 2025-10-13 | 12.75 | 12.95 | 12.53 | 12.90 | -1.00% | 0.48 | 2.01% |
| 2025-10-10 | 12.96 | 13.10 | 12.88 | 13.03 | +0.39% | 0.48 | 1.96% |
| 2025-10-09 | 12.96 | 13.00 | 12.80 | 12.98 | +0.54% | 0.45 | 1.85% |
| 2025-09-30 | 12.89 | 13.00 | 12.87 | 12.91 | +0.23% | 0.35 | 1.45% |
| 2025-09-29 | 12.88 | 12.94 | 12.59 | 12.88 | -0.15% | 0.40 | 1.68% |
| 2025-09-26 | 12.85 | 12.93 | 12.66 | 12.90 | +0.47% | 0.35 | 1.44% |
| 2025-09-25 | 13.03 | 13.09 | 12.80 | 12.84 | -1.53% | 0.43 | 1.79% |
| 2025-09-24 | 12.89 | 13.06 | 12.80 | 13.04 | +1.09% | 0.43 | 1.78% |
| 2025-09-23 | 12.94 | 13.06 | 12.61 | 12.90 | -1.00% | 0.65 | 2.71% |
| 2025-09-22 | 13.15 | 13.24 | 12.94 | 13.03 | -1.14% | 0.37 | 1.52% |
| 2025-09-19 | 13.15 | 13.23 | 13.02 | 13.18 | +0.38% | 0.45 | 1.84% |
| 2025-09-18 | 13.39 | 13.50 | 13.04 | 13.13 | -1.94% | 0.76 | 3.06% |
| 2025-09-17 | 13.54 | 13.55 | 13.36 | 13.39 | -0.89% | 0.49 | 1.95% |