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
2025-04-03	12.06	12.29	0.15	1.24%	12.02	12.31	55715	6815	2.98%
2025-04-02	12.09	12.14	0.03	0.25%	11.99	12.24	38293	4647	2.05%
2025-04-01	11.70	12.11	0.40	3.42%	11.70	12.38	79497	9676	4.26%
2025-03-31	11.92	11.71	-0.26	-2.17%	11.56	11.93	31445	3693	1.68%
2025-03-28	12.00	11.97	-0.10	-0.83%	11.93	12.23	37098	4480	1.99%
2025-03-27	11.93	12.07	0.11	0.92%	11.73	12.08	38451	4597	2.06%
2025-03-26	11.78	11.96	0.15	1.27%	11.74	12.00	30215	3601	1.62%
2025-03-25	11.71	11.81	0.05	0.43%	11.64	11.87	25509	3004	1.37%
2025-03-24	11.80	11.76	-0.06	-0.51%	11.57	11.87	34155	4000	1.83%
2025-03-21	11.98	11.82	-0.09	-0.76%	11.76	12.10	32611	3878	1.75%
2025-03-20	11.97	11.91	-0.07	-0.58%	11.89	12.03	22547	2688	1.21%
2025-03-19	12.03	11.98	-0.05	-0.42%	11.93	12.07	26452	3178	1.42%
2025-03-18	11.96	12.03	0.12	1.01%	11.91	12.12	30934	3716	1.66%
2025-03-17	11.85	11.91	0.12	1.02%	11.73	11.99	32764	3892	1.75%
2025-03-14	11.53	11.79	0.27	2.34%	11.46	11.79	42376	4948	2.27%
2025-03-13	11.57	11.52	-0.05	-0.43%	11.40	11.57	21402	2455	1.15%
2025-03-12	11.61	11.57	-0.03	-0.26%	11.56	11.66	19871	2304	1.06%
2025-03-11	11.55	11.60	0.00	0.00%	11.44	11.61	22775	2619	1.22%
2025-03-10	11.59	11.60	0.06	0.52%	11.54	11.65	21688	2514	1.16%
2025-03-07	11.60	11.54	-0.10	-0.86%	11.52	11.67	22218	2573	1.19%
2025-03-06	11.50	11.64	0.15	1.31%	11.48	11.64	30099	3486	1.61%
2025-03-05	11.58	11.49	-0.10	-0.86%	11.39	11.59	22630	2592	1.21%
2025-03-04	11.50	11.59	0.10	0.87%	11.40	11.59	19294	2223	1.03%
2025-03-03	11.41	11.49	0.09	0.79%	11.39	11.59	27233	3135	1.46%
2025-02-28	11.63	11.40	-0.28	-2.40%	11.34	11.70	40988	4713	2.19%
2025-02-27	11.75	11.68	-0.08	-0.68%	11.46	11.77	37985	4419	2.03%
2025-02-26	11.73	11.76	0.05	0.43%	11.72	11.82	25487	2996	1.36%
2025-02-25	11.89	11.71	-0.18	-1.51%	11.66	11.89	29759	3507	1.59%
2025-02-24	11.90	11.89	-0.13	-1.08%	11.78	11.96	39690	4707	2.12%
2025-02-21	12.02	12.02	-0.01	-0.08%	11.90	12.13	27232	3260	1.46%
2025-02-20	11.98	12.03	0.05	0.42%	11.90	12.16	30942	3726	1.66%
2025-02-19	11.91	11.98	0.08	0.67%	11.84	12.01	20465	2448	1.10%
2025-02-18	12.19	11.90	-0.28	-2.30%	11.87	12.20	24821	2988	1.33%
2025-02-17	12.26	12.18	0.08	0.66%	12.11	12.26	25607	3120	1.37%
2025-02-14	11.99	12.10	0.11	0.92%	11.98	12.18	19360	2342	1.04%
2025-02-13	12.07	11.99	-0.09	-0.75%	11.99	12.08	16177	1945	0.87%
2025-02-12	12.07	12.08	0.01	0.08%	11.97	12.11	19353	2331	1.04%
2025-02-11	12.19	12.07	-0.16	-1.31%	12.00	12.27	22485	2714	1.20%
2025-02-10	12.18	12.23	0.24	2.00%	12.12	12.27	30649	3745	1.64%
2025-02-07	11.95	11.99	0.08	0.67%	11.89	12.09	25883	3106	1.39%
2025-02-06	11.72	11.91	0.12	1.02%	11.72	11.91	24383	2888	1.31%
2025-02-05	11.88	11.79	0.01	0.08%	11.70	11.88	15155	1785	0.81%
2025-01-27	11.79	11.78	0.04	0.34%	11.78	11.94	15685	1859	0.84%
2025-01-24	11.67	11.74	0.08	0.69%	11.58	11.76	16637	1948	0.89%
2025-01-23	11.75	11.66	0.01	0.09%	11.65	11.86	15730	1848	0.84%
2025-01-22	11.75	11.65	-0.09	-0.77%	11.60	11.76	13091	1526	0.70%
2025-01-21	11.82	11.74	0.00	0.00%	11.62	11.82	17043	1991	0.91%
2025-01-20	11.69	11.74	0.12	1.03%	11.63	11.79	21347	2506	1.14%
2025-01-17	11.60	11.62	0.02	0.17%	11.48	11.67	13067	1515	0.70%
2025-01-16	11.60	11.60	0.03	0.26%	11.52	11.74	15535	1805	0.83%
2025-01-15	11.65	11.57	-0.10	-0.86%	11.52	11.75	15540	1802	0.83%
2025-01-14	11.38	11.67	0.36	3.18%	11.32	11.68	29567	3417	1.58%
2025-01-13	11.20	11.31	0.01	0.09%	11.11	11.34	12149	1367	0.65%
2025-01-10	11.49	11.30	-0.23	-1.99%	11.30	11.63	20124	2293	1.08%
2025-01-09	11.58	11.53	-0.11	-0.95%	11.49	11.69	18468	2138	0.99%
2025-01-08	11.70	11.64	-0.08	-0.68%	11.42	11.81	24158	2810	1.29%
2025-01-07	11.78	11.72	-0.10	-0.85%	11.48	11.78	25149	2925	1.35%
2025-01-06	11.55	11.82	0.30	2.60%	11.47	11.90	36451	4287	1.95%
2025-01-03	11.85	11.52	-0.23	-1.96%	11.48	11.91	34140	3999	1.83%
2025-01-02	12.11	11.75	-0.36	-2.97%	11.75	12.19	29917	3576	1.60%
2024-12-31	12.39	12.11	-0.29	-2.34%	12.03	12.46	28297	3461	1.51%
2024-12-30	12.40	12.40	-0.10	-0.80%	12.36	12.50	20533	2550	1.10%
2024-12-27	12.35	12.50	0.19	1.54%	12.27	12.59	25377	3167	1.36%
2024-12-26	12.34	12.31	0.00	0.00%	12.27	12.43	16167	1998	0.87%