山河药辅 (300452) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.05	14.11	0.00	0.00%	14.03	14.21	37678	5320	1.90%
2026-04-29	13.99	14.11	0.12	0.86%	13.88	14.22	42742	6018	2.15%
2026-04-28	14.10	13.99	-0.15	-1.06%	13.87	14.16	47147	6593	2.37%
2026-04-27	13.80	14.14	0.28	2.02%	13.73	14.17	48142	6715	2.42%
2026-04-24	13.76	13.86	0.05	0.36%	13.66	13.97	64378	8896	3.24%
2026-04-23	14.14	13.81	-0.93	-6.31%	13.66	14.40	152090	21073	7.66%
2026-04-22	14.52	14.74	0.21	1.45%	14.45	14.74	38300	5586	1.93%
2026-04-21	14.60	14.53	-0.11	-0.75%	14.40	14.79	48522	7047	2.44%
2026-04-20	14.77	14.64	-0.12	-0.81%	14.51	14.77	38851	5670	1.96%
2026-04-17	14.93	14.76	-0.21	-1.40%	14.62	14.94	41518	6117	2.09%
2026-04-16	14.95	14.97	0.02	0.13%	14.73	15.03	48048	7146	2.42%
2026-04-15	14.75	14.95	0.31	2.12%	14.60	15.10	66031	9836	3.32%
2026-04-14	14.69	14.64	0.02	0.14%	14.35	14.70	45589	6594	2.30%
2026-04-13	14.89	14.62	-0.23	-1.55%	14.46	14.89	51877	7591	2.61%
2026-04-10	14.71	14.85	0.16	1.09%	14.66	15.06	42074	6260	2.12%
2026-04-09	15.02	14.69	-0.41	-2.72%	14.65	15.20	59856	8901	3.01%
2026-04-08	15.16	15.10	0.17	1.14%	14.96	15.26	60951	9187	3.07%
2026-04-07	14.80	14.93	0.08	0.54%	14.53	15.10	50667	7543	2.55%
2026-04-03	15.38	14.85	-0.53	-3.45%	14.83	15.48	68241	10231	3.44%
2026-04-02	15.41	15.38	-0.10	-0.65%	15.31	15.67	73826	11424	3.72%
2026-04-01	15.17	15.48	0.52	3.48%	15.02	15.49	67676	10383	3.41%
2026-03-31	15.10	14.96	-0.22	-1.45%	14.95	15.34	53080	8028	2.67%
2026-03-30	14.80	15.18	0.31	2.08%	14.80	15.29	58332	8816	2.94%
2026-03-27	14.30	14.87	0.47	3.26%	14.24	14.92	51813	7633	2.61%
2026-03-26	14.50	14.40	-0.11	-0.76%	14.21	14.70	39427	5701	1.98%
2026-03-25	14.38	14.51	0.18	1.26%	14.28	14.52	43890	6323	2.21%
2026-03-24	14.08	14.33	0.53	3.84%	13.81	14.35	63650	8964	3.20%
2026-03-23	14.55	13.80	-0.81	-5.54%	13.66	14.55	79714	11153	4.01%
2026-03-20	15.03	14.61	-0.31	-2.08%	14.61	15.13	44525	6598	2.24%
2026-03-19	15.30	14.92	-0.45	-2.93%	14.90	15.35	40747	6140	2.05%
2026-03-18	15.20	15.37	0.28	1.86%	15.00	15.42	37792	5741	1.90%
2026-03-17	15.37	15.09	-0.20	-1.31%	15.08	15.50	42058	6430	2.12%
2026-03-16	15.30	15.29	0.01	0.07%	15.21	15.44	42331	6478	2.13%
2026-03-13	15.30	15.28	0.01	0.07%	15.22	15.51	36668	5635	1.85%
2026-03-12	15.55	15.27	-0.28	-1.80%	15.27	15.58	35892	5523	1.81%
2026-03-11	15.70	15.55	-0.15	-0.96%	15.45	15.73	46746	7271	2.35%
2026-03-10	15.43	15.70	0.35	2.28%	15.41	15.72	42782	6673	2.15%
2026-03-09	15.15	15.35	-0.05	-0.32%	15.06	15.39	47949	7327	2.41%
2026-03-06	14.92	15.40	0.50	3.36%	14.86	15.44	65289	9977	3.29%
2026-03-05	15.00	14.90	0.06	0.40%	14.87	15.10	51273	7686	2.58%
2026-03-04	14.79	14.84	-0.07	-0.47%	14.68	15.00	63691	9437	3.21%
2026-03-03	15.28	14.91	-0.35	-2.29%	14.91	15.54	82888	12598	4.17%
2026-03-02	15.56	15.26	-0.53	-3.36%	15.08	15.64	100489	15371	5.06%
2026-02-27	15.85	15.79	-0.09	-0.57%	15.66	15.92	59814	9418	3.01%
2026-02-26	16.00	15.88	-0.13	-0.81%	15.80	16.15	68784	10944	3.46%
2026-02-25	15.90	16.01	0.04	0.25%	15.83	16.10	68672	10977	3.46%
2026-02-24	15.78	15.97	0.35	2.24%	15.66	15.99	75040	11875	3.78%
2026-02-13	15.73	15.62	-0.09	-0.57%	15.60	15.93	63341	9994	3.19%
2026-02-12	15.95	15.71	-0.27	-1.69%	15.68	16.02	106162	16772	5.34%
2026-02-11	15.90	15.98	0.08	0.50%	15.90	16.49	129741	20946	6.53%
2026-02-10	15.88	15.90	-0.08	-0.50%	15.68	16.26	116008	18487	5.84%
2026-02-09	16.00	15.98	0.16	1.01%	15.80	16.04	120958	19260	6.09%
2026-02-06	16.42	15.82	-0.46	-2.83%	15.79	16.68	210923	33934	10.62%
2026-02-05	15.94	16.28	0.51	3.23%	15.88	17.14	288787	47725	14.54%
2026-02-04	15.35	15.77	0.43	2.80%	15.28	16.01	175547	27463	8.84%
2026-02-03	15.22	15.34	0.20	1.32%	15.17	15.40	88495	13529	4.46%
2026-02-02	15.30	15.14	-0.15	-0.98%	15.08	15.50	90222	13829	4.54%
2026-01-30	15.29	15.29	-0.15	-0.97%	15.18	15.58	94803	14518	4.77%
2026-01-29	15.25	15.44	0.21	1.38%	15.14	15.57	128155	19746	6.45%
2026-01-28	15.39	15.23	-0.25	-1.61%	15.16	15.45	136533	20847	6.87%
2026-01-27	16.01	15.48	-0.74	-4.56%	14.83	16.02	191517	29397	9.64%
2026-01-26	15.54	16.22	0.53	3.38%	15.40	16.47	312920	50012	15.75%