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
2025-10-31	13.83	13.93	0.08	0.58%	13.83	14.01	60304	8394	3.23%
2025-10-30	13.85	13.85	-0.03	-0.22%	13.75	14.09	75213	10484	4.03%
2025-10-29	13.74	13.88	0.06	0.43%	13.73	13.99	53523	7433	2.87%
2025-10-28	13.86	13.82	-0.05	-0.36%	13.77	14.01	60075	8337	3.22%
2025-10-27	13.71	13.87	0.24	1.76%	13.64	13.98	73421	10140	3.93%
2025-10-24	13.77	13.63	-0.11	-0.80%	13.63	13.79	47893	6553	2.56%
2025-10-23	13.74	13.74	-0.07	-0.51%	13.54	13.87	61925	8465	3.31%
2025-10-22	13.86	13.81	-0.26	-1.85%	13.73	14.08	99700	13824	5.34%
2025-10-21	13.80	14.07	0.67	5.00%	13.57	14.10	150641	20825	8.06%
2025-10-20	13.22	13.40	0.25	1.90%	13.10	13.40	47221	6273	2.53%
2025-10-17	13.30	13.15	-0.16	-1.20%	13.14	13.40	42568	5648	2.28%
2025-10-16	13.20	13.31	0.13	0.99%	13.10	13.34	51401	6817	2.75%
2025-10-15	12.94	13.18	0.19	1.46%	12.90	13.18	43899	5753	2.35%
2025-10-14	12.95	12.99	0.09	0.70%	12.90	13.05	30855	4005	1.65%
2025-10-13	12.75	12.90	-0.13	-1.00%	12.53	12.95	37481	4791	2.01%
2025-10-10	12.96	13.03	0.05	0.39%	12.88	13.10	36589	4764	1.96%
2025-10-09	12.96	12.98	0.07	0.54%	12.80	13.00	34515	4452	1.85%
2025-09-30	12.89	12.91	0.03	0.23%	12.87	13.00	27012	3494	1.45%
2025-09-29	12.88	12.88	-0.02	-0.16%	12.59	12.94	31405	4023	1.68%
2025-09-26	12.85	12.90	0.06	0.47%	12.66	12.93	26911	3452	1.44%
2025-09-25	13.03	12.84	-0.20	-1.53%	12.80	13.09	33372	4314	1.79%
2025-09-24	12.89	13.04	0.14	1.09%	12.80	13.06	33302	4324	1.78%
2025-09-23	12.94	12.90	-0.13	-1.00%	12.61	13.06	50640	6472	2.71%
2025-09-22	13.15	13.03	-0.15	-1.14%	12.94	13.24	28418	3707	1.52%
2025-09-19	13.15	13.18	0.05	0.38%	13.02	13.23	34295	4494	1.84%
2025-09-18	13.39	13.13	-0.26	-1.94%	13.04	13.50	57113	7582	3.06%
2025-09-17	13.54	13.39	-0.12	-0.89%	13.36	13.55	36512	4895	1.95%
2025-09-16	13.50	13.51	0.06	0.45%	13.35	13.53	29778	4005	1.59%
2025-09-15	13.52	13.45	-0.10	-0.74%	13.45	13.63	33756	4554	1.81%
2025-09-12	13.67	13.55	-0.14	-1.02%	13.47	13.70	41720	5662	2.23%
2025-09-11	13.55	13.69	0.15	1.11%	13.30	13.70	49429	6672	2.65%
2025-09-10	13.77	13.54	-0.26	-1.88%	13.52	13.80	51656	7042	2.77%
2025-09-09	13.70	13.80	0.07	0.51%	13.60	14.04	93039	12868	4.98%
2025-09-08	13.54	13.73	0.19	1.40%	13.50	13.74	53525	7310	2.87%
2025-09-05	13.44	13.54	0.20	1.50%	13.22	13.54	50128	6736	2.68%
2025-09-04	13.29	13.34	0.05	0.38%	13.18	13.56	54640	7333	2.93%
2025-09-03	13.50	13.29	-0.23	-1.70%	13.26	13.60	42979	5769	2.30%
2025-09-02	13.65	13.52	-0.15	-1.10%	13.36	13.65	59221	7992	3.17%
2025-09-01	13.32	13.67	0.34	2.55%	13.21	13.73	82293	11126	4.41%
2025-08-29	13.23	13.33	0.06	0.45%	13.01	13.58	78737	10518	4.21%
2025-08-28	13.61	13.27	-0.36	-2.64%	12.93	13.74	158668	21043	8.49%
2025-08-27	14.29	13.63	-0.71	-4.95%	13.62	14.33	200848	28002	10.75%
2025-08-26	14.28	14.34	0.06	0.42%	14.21	14.45	84923	12172	4.55%
2025-08-25	14.20	14.28	0.09	0.63%	14.12	14.28	76254	10837	4.08%
2025-08-22	14.30	14.19	-0.10	-0.70%	14.06	14.32	69372	9823	3.71%
2025-08-21	14.20	14.29	0.08	0.56%	14.14	14.41	88823	12654	4.75%
2025-08-20	14.48	14.21	-0.16	-1.11%	14.04	14.48	95847	13580	5.13%
2025-08-19	14.22	14.37	0.08	0.56%	14.21	14.69	153985	22304	8.24%
2025-08-18	13.95	14.29	0.30	2.14%	13.95	14.29	113282	15997	6.06%
2025-08-15	13.77	13.99	0.20	1.45%	13.73	14.03	71643	9965	3.84%
2025-08-14	14.15	13.79	-0.39	-2.75%	13.77	14.18	119999	16738	6.42%
2025-08-13	14.33	14.18	-0.08	-0.56%	14.04	14.35	97651	13833	5.23%
2025-08-12	14.47	14.26	-0.23	-1.59%	14.16	14.75	111146	15909	5.95%
2025-08-11	14.14	14.49	0.35	2.48%	14.08	14.49	126731	18136	6.78%
2025-08-08	14.33	14.14	-0.20	-1.39%	13.94	14.35	125242	17668	6.70%
2025-08-07	14.08	14.34	0.29	2.06%	14.04	14.76	193696	27837	10.37%
2025-08-06	14.25	14.05	-0.20	-1.40%	14.03	14.58	134088	18991	7.18%
2025-08-05	14.32	14.25	-0.12	-0.84%	14.03	14.43	127541	18126	6.83%
2025-08-04	14.16	14.37	0.06	0.42%	13.79	14.38	191948	27023	10.28%
2025-08-01	14.65	14.31	-0.34	-2.32%	14.27	15.20	239555	35265	12.82%
2025-07-31	14.41	14.65	0.23	1.60%	14.20	14.99	260962	38184	13.97%
2025-07-30	14.39	14.42	0.20	1.41%	14.35	15.25	336978	49783	18.04%
2025-07-29	13.99	14.22	0.31	2.23%	13.76	14.32	184831	26022	9.89%
2025-07-28	14.04	13.91	-0.13	-0.93%	13.88	14.23	112930	15752	6.05%
2025-07-25	13.75	14.04	0.29	2.11%	13.66	14.23	209083	29401	11.19%