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
2025-08-01	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%
2025-07-24	13.72	13.75	0.04	0.29%	13.69	14.05	100645	13892	5.39%
2025-07-23	13.80	13.71	-0.16	-1.15%	13.69	13.96	84343	11668	4.52%
2025-07-22	13.97	13.87	-0.12	-0.86%	13.80	14.08	90367	12557	4.84%
2025-07-21	13.86	13.99	0.01	0.07%	13.75	14.13	106404	14837	5.70%
2025-07-18	13.91	13.98	0.06	0.43%	13.65	13.98	98333	13585	5.26%
2025-07-17	13.86	13.92	0.07	0.51%	13.78	14.02	128944	17945	6.90%
2025-07-16	13.57	13.85	0.33	2.44%	13.50	13.93	118397	16245	6.34%
2025-07-15	13.78	13.52	-0.33	-2.38%	13.42	13.84	127328	17261	6.82%
2025-07-14	13.78	13.85	0.07	0.51%	13.67	13.91	103799	14325	5.56%
2025-07-11	13.73	13.78	0.04	0.29%	13.52	13.86	140587	19290	7.53%
2025-07-10	13.94	13.74	-0.20	-1.43%	13.66	14.10	180117	24942	9.64%
2025-07-09	14.16	13.94	-0.36	-2.52%	13.87	14.27	214806	30108	11.50%
2025-07-08	14.08	14.30	0.04	0.28%	14.02	14.69	250747	35907	13.42%
2025-07-07	14.21	14.26	-0.13	-0.90%	14.04	15.05	298595	43143	15.98%
2025-07-04	14.50	14.39	-0.81	-5.33%	14.21	14.80	377706	54715	20.22%
2025-07-03	13.85	15.20	1.16	8.26%	13.62	15.93	585388	85728	31.34%
2025-07-02	14.99	14.04	-0.68	-4.62%	13.87	15.34	616030	89819	32.98%
2025-07-01	13.46	14.72	2.45	19.97%	13.05	14.72	598921	85791	32.06%
2025-06-30	12.15	12.27	0.15	1.24%	12.07	12.35	40311	4921	2.16%
2025-06-27	12.09	12.12	0.08	0.66%	12.05	12.21	40509	4910	2.17%
2025-06-26	12.17	12.04	-0.13	-1.07%	12.01	12.18	31632	3823	1.69%
2025-06-25	12.25	12.17	-0.05	-0.41%	12.06	12.26	34859	4230	1.87%
2025-06-24	11.96	12.22	0.30	2.52%	11.93	12.24	41374	5019	2.21%
2025-06-23	11.80	11.92	0.17	1.45%	11.72	11.92	33117	3920	1.77%
2025-06-20	12.09	12.05	0.00	0.00%	12.02	12.16	34748	4201	1.86%
2025-06-19	12.27	12.05	-0.22	-1.79%	12.01	12.38	42078	5126	2.25%
2025-06-18	12.39	12.27	-0.18	-1.45%	12.24	12.54	35156	4324	1.88%
2025-06-17	12.58	12.45	-0.06	-0.48%	12.42	12.80	55810	7013	2.99%
2025-06-16	12.43	12.51	0.06	0.48%	12.42	12.65	44069	5524	2.36%
2025-06-13	12.87	12.45	-0.42	-3.26%	12.44	12.91	74482	9364	3.99%
2025-06-12	12.88	12.87	-0.04	-0.31%	12.72	12.92	56340	7225	3.02%
2025-06-11	12.92	12.91	-0.05	-0.39%	12.85	13.11	54992	7109	2.94%
2025-06-10	12.99	12.96	-0.03	-0.23%	12.75	13.16	77873	10099	4.17%
2025-06-09	12.79	12.99	0.23	1.80%	12.78	13.10	81060	10538	4.34%
2025-06-06	12.81	12.76	-0.09	-0.70%	12.68	12.93	45901	5857	2.46%
2025-06-05	13.01	12.85	-0.16	-1.23%	12.69	13.04	85408	10951	4.57%
2025-06-04	13.08	13.01	-0.07	-0.54%	12.91	13.15	75686	9824	4.05%
2025-06-03	12.70	13.08	0.25	1.95%	12.70	13.15	97154	12626	5.20%
2025-05-30	12.95	12.83	-0.17	-1.31%	12.80	13.14	89620	11601	4.80%
2025-05-29	12.79	13.00	0.16	1.25%	12.63	13.02	115396	14891	6.18%
2025-05-28	12.73	12.84	0.12	0.94%	12.63	12.88	73005	9320	3.91%
2025-05-27	12.45	12.72	0.21	1.68%	12.42	12.94	82309	10466	4.41%
2025-05-26	12.66	12.51	-0.21	-1.65%	12.31	12.68	75897	9468	4.06%
2025-05-23	12.44	12.72	0.22	1.76%	12.44	12.99	125682	16131	6.73%
2025-05-22	12.55	12.50	-0.14	-1.11%	12.41	12.67	57046	7150	3.05%
2025-05-21	12.68	12.64	-0.08	-0.63%	12.60	12.85	87153	11085	4.67%
2025-05-20	12.38	12.72	0.31	2.50%	12.35	12.74	105926	13376	5.67%
2025-05-19	12.39	12.41	-0.07	-0.56%	12.20	12.48	71792	8843	3.84%
2025-05-16	12.59	12.48	-0.10	-0.79%	12.30	12.60	96731	12044	5.18%
2025-05-15	12.03	12.58	0.54	4.49%	11.96	12.58	167875	20786	8.99%
2025-05-14	12.15	12.04	-0.10	-0.82%	11.91	12.15	54718	6565	2.93%
2025-05-13	12.29	12.14	-0.07	-0.57%	12.08	12.32	44302	5385	2.37%
2025-05-12	12.20	12.21	0.02	0.16%	12.16	12.40	62863	7690	3.37%
2025-05-09	12.23	12.19	-0.04	-0.33%	12.15	12.37	47828	5857	2.56%
2025-05-08	12.16	12.23	0.05	0.41%	12.10	12.40	63400	7783	3.39%
2025-05-07	12.20	12.18	0.08	0.66%	12.01	12.27	64567	7830	3.46%
2025-05-06	11.96	12.10	0.17	1.42%	11.93	12.10	52922	6368	2.83%
2025-04-30	11.93	11.93	0.09	0.76%	11.90	12.08	47938	5746	2.57%
2025-04-29	11.93	11.84	-0.12	-1.00%	11.82	12.00	42828	5100	2.29%
2025-04-28	11.95	11.96	-0.06	-0.50%	11.68	12.10	70087	8324	3.75%
2025-04-25	12.32	12.02	-0.38	-3.06%	11.86	12.48	114628	13786	6.14%
2025-04-24	12.24	12.40	0.18	1.47%	12.22	12.60	104300	12962	5.58%