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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.50 | 13.53 | 13.35 | 13.51 | +0.45% | 0.40 | 1.59% |
| 2025-09-15 | 13.52 | 13.63 | 13.45 | 13.45 | -0.74% | 0.46 | 1.81% |
| 2025-09-12 | 13.67 | 13.70 | 13.47 | 13.55 | -1.02% | 0.57 | 2.23% |
| 2025-09-11 | 13.55 | 13.70 | 13.30 | 13.69 | +1.11% | 0.67 | 2.65% |
| 2025-09-10 | 13.77 | 13.80 | 13.52 | 13.54 | -1.88% | 0.70 | 2.77% |
| 2025-09-09 | 13.70 | 14.04 | 13.60 | 13.80 | +0.51% | 1.29 | 4.98% |
| 2025-09-08 | 13.54 | 13.74 | 13.50 | 13.73 | +1.40% | 0.73 | 2.87% |
| 2025-09-05 | 13.44 | 13.54 | 13.22 | 13.54 | +1.50% | 0.67 | 2.68% |
| 2025-09-04 | 13.29 | 13.56 | 13.18 | 13.34 | +0.38% | 0.73 | 2.92% |
| 2025-09-03 | 13.50 | 13.60 | 13.26 | 13.29 | -1.70% | 0.58 | 2.30% |
| 2025-09-02 | 13.65 | 13.65 | 13.36 | 13.52 | -1.10% | 0.80 | 3.17% |
| 2025-09-01 | 13.32 | 13.73 | 13.21 | 13.67 | +2.55% | 1.11 | 4.41% |
| 2025-08-29 | 13.23 | 13.58 | 13.01 | 13.33 | +0.45% | 1.05 | 4.21% |
| 2025-08-28 | 13.61 | 13.74 | 12.93 | 13.27 | -2.64% | 2.10 | 8.49% |
| 2025-08-27 | 14.29 | 14.33 | 13.62 | 13.63 | -4.95% | 2.80 | 10.75% |
| 2025-08-26 | 14.28 | 14.45 | 14.21 | 14.34 | +0.42% | 1.22 | 4.55% |
| 2025-08-25 | 14.20 | 14.28 | 14.12 | 14.28 | +0.63% | 1.08 | 4.08% |
| 2025-08-22 | 14.30 | 14.32 | 14.06 | 14.19 | -0.70% | 0.98 | 3.71% |
| 2025-08-21 | 14.20 | 14.41 | 14.14 | 14.29 | +0.56% | 1.27 | 4.75% |
| 2025-08-20 | 14.48 | 14.48 | 14.04 | 14.21 | -1.11% | 1.36 | 5.13% |