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
2026-08-20	13.68	13.96	0.28	2.05%	13.30	14.02	213068	29202	10.73%
2026-08-19	13.26	13.68	0.56	4.27%	13.24	14.45	236144	32542	11.89%
2026-08-18	12.98	13.12	0.14	1.08%	12.90	13.15	66143	8622	3.33%
2026-08-17	12.91	12.98	0.03	0.23%	12.60	13.15	67098	8674	3.38%
2026-08-14	12.80	12.95	0.09	0.70%	12.66	13.05	63163	8137	3.18%
2026-08-13	12.73	12.86	0.06	0.47%	12.58	13.03	54906	7070	2.76%
2026-08-12	12.63	12.80	0.09	0.71%	12.62	12.84	32823	4188	1.65%
2026-08-11	12.78	12.71	-0.07	-0.55%	12.65	12.86	40603	5183	2.04%
2026-08-10	12.55	12.78	0.19	1.51%	12.52	12.87	56530	7222	2.85%
2026-08-07	12.23	12.59	0.30	2.44%	12.21	12.60	54524	6772	2.75%
2026-08-06	12.20	12.29	0.05	0.41%	12.11	12.29	30172	3682	1.52%
2026-08-05	12.27	12.24	-0.04	-0.33%	12.12	12.38	45566	5567	2.29%
2026-08-04	12.35	12.28	-0.04	-0.32%	12.27	12.55	35130	4343	1.77%
2026-08-03	12.16	12.32	0.18	1.48%	12.08	12.32	28900	3534	1.45%
2026-07-31	11.97	12.14	0.11	0.91%	11.94	12.18	27845	3372	1.40%
2026-07-30	12.01	12.03	-0.05	-0.41%	11.95	12.21	28266	3409	1.42%
2026-07-29	11.99	12.08	0.19	1.60%	11.93	12.12	27668	3334	1.39%
2026-07-28	11.87	11.89	-0.03	-0.25%	11.83	12.11	25708	3076	1.29%
2026-07-27	11.58	11.92	0.36	3.11%	11.55	11.98	38692	4586	1.95%
2026-07-24	11.98	11.56	-0.53	-4.38%	11.56	12.08	38700	4547	1.95%
2026-07-23	11.90	12.09	0.16	1.34%	11.70	12.09	45595	5428	2.30%
2026-07-22	12.00	11.93	-0.19	-1.57%	11.80	12.32	51970	6254	2.62%
2026-07-21	12.33	12.12	-0.25	-2.02%	11.90	12.36	59800	7232	3.01%
2026-07-20	12.43	12.37	-0.10	-0.80%	12.21	12.64	59826	7422	3.01%
2026-07-17	12.95	12.47	-0.53	-4.08%	12.31	13.12	76307	9633	3.84%
2026-07-16	12.64	13.00	0.21	1.64%	12.60	13.16	99822	12901	5.03%
2026-07-15	12.32	12.79	0.39	3.15%	12.25	13.21	111244	14304	5.60%
2026-07-14	12.10	12.40	0.30	2.48%	11.91	12.43	57763	7095	2.91%
2026-07-13	12.02	12.10	0.08	0.67%	11.97	12.24	49308	5978	2.48%
2026-07-10	11.81	12.02	0.21	1.78%	11.61	12.16	41663	4986	2.10%
2026-07-09	11.85	11.81	-0.13	-1.09%	11.65	12.14	35009	4131	1.76%
2026-07-08	12.08	11.94	-0.11	-0.91%	11.87	12.25	33038	3977	1.66%
2026-07-07	12.50	12.05	-0.42	-3.37%	12.02	12.52	42392	5156	2.13%
2026-07-06	12.40	12.47	0.01	0.08%	12.28	12.63	51419	6424	2.59%
2026-07-03	12.33	12.46	0.26	2.13%	12.13	12.52	39776	4912	2.00%
2026-07-02	12.08	12.20	0.10	0.83%	12.01	12.40	42488	5199	2.14%
2026-07-01	11.65	12.10	0.42	3.60%	11.49	12.17	47328	5646	2.38%
2026-06-30	11.81	11.68	-0.25	-2.10%	11.53	12.05	38554	4509	1.94%
2026-06-29	11.40	11.93	0.53	4.65%	11.12	12.05	61066	7170	3.07%
2026-06-26	11.68	11.40	-0.41	-3.47%	11.37	11.79	31848	3662	1.60%
2026-06-25	12.10	11.81	-0.30	-2.48%	11.59	12.10	39864	4690	2.01%
2026-06-24	12.30	12.11	-0.17	-1.38%	12.04	12.47	46513	5689	2.34%
2026-06-23	11.92	12.28	0.28	2.33%	11.88	12.44	46484	5710	2.34%
2026-06-22	11.80	12.00	0.09	0.76%	11.53	12.01	37735	4432	1.90%
2026-06-18	11.78	11.91	0.10	0.85%	11.64	12.08	32868	3906	1.65%
2026-06-17	12.02	11.81	-0.23	-1.91%	11.77	12.02	25925	3071	1.31%
2026-06-16	12.12	12.04	-0.07	-0.58%	11.88	12.14	25296	3027	1.27%
2026-06-15	12.14	12.11	-0.04	-0.33%	11.98	12.33	35324	4290	1.78%
2026-06-12	12.05	12.15	0.23	1.93%	11.80	12.19	38749	4671	1.95%
2026-06-11	12.07	11.92	-0.18	-1.49%	11.76	12.13	23463	2793	1.18%
2026-06-10	12.02	12.10	0.23	1.94%	11.81	12.15	28013	3352	1.41%
2026-06-09	12.14	12.17	0.06	0.50%	12.01	12.35	28081	3416	1.41%
2026-06-08	12.38	12.11	-0.39	-3.12%	11.99	12.50	29422	3589	1.48%
2026-06-05	12.21	12.50	0.25	2.04%	12.21	12.62	24773	3080	1.25%
2026-06-04	12.55	12.25	-0.27	-2.16%	12.17	12.55	27307	3364	1.37%
2026-06-03	12.81	12.52	-0.30	-2.34%	12.47	12.87	26108	3284	1.31%
2026-06-02	12.77	12.82	-0.07	-0.54%	12.72	13.01	41471	5331	2.09%
2026-06-01	12.62	12.89	0.19	1.50%	12.44	12.95	53888	6866	2.71%
2026-05-29	12.59	12.70	0.10	0.79%	12.57	12.83	51752	6568	2.61%
2026-05-28	12.36	12.60	0.22	1.78%	12.31	12.65	49717	6197	2.50%
2026-05-27	12.58	12.38	-0.17	-1.35%	12.26	12.59	40493	5012	2.04%
2026-05-26	12.72	12.55	-0.18	-1.41%	12.37	12.72	55669	6963	2.80%
2026-05-25	12.98	12.73	-0.14	-1.09%	12.57	12.98	46111	5881	2.32%
2026-05-22	12.86	12.87	0.07	0.55%	12.70	12.96	46910	6011	2.36%
2026-05-21	13.32	12.80	-0.48	-3.61%	12.79	13.51	73154	9605	3.68%
2026-05-20	13.53	13.28	-0.26	-1.92%	13.21	13.53	34936	4648	1.76%
2026-05-19	13.47	13.54	0.09	0.67%	13.37	13.60	27622	3727	1.39%
2026-05-18	13.50	13.45	-0.10	-0.74%	13.29	13.54	39428	5280	1.99%
2026-05-15	13.73	13.55	-0.23	-1.67%	13.42	13.82	48758	6636	2.45%
2026-05-14	13.95	13.78	-0.17	-1.22%	13.69	13.99	52973	7293	2.67%
2026-05-13	13.98	13.95	-0.03	-0.21%	13.90	14.10	39238	5481	1.98%