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
2026-06-26	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%
2026-05-12	14.15	13.98	-0.20	-1.41%	13.97	14.19	39972	5622	2.01%
2026-05-11	14.13	14.18	0.08	0.57%	13.97	14.19	51320	7231	2.58%
2026-05-08	14.04	14.10	0.03	0.21%	13.97	14.11	35100	4930	1.77%
2026-05-07	14.07	14.07	0.03	0.21%	13.97	14.12	43405	6093	2.19%
2026-05-06	14.13	14.04	-0.07	-0.50%	14.00	14.17	51399	7235	2.59%
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%