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
2025-12-16	13.39	13.09	-0.31	-2.31%	13.05	13.42	36955	4864	1.98%
2025-12-15	13.52	13.40	-0.15	-1.11%	13.33	13.55	44161	5917	2.36%
2025-12-12	13.50	13.55	0.09	0.67%	13.41	13.68	56752	7695	3.04%
2025-12-11	13.80	13.46	-0.30	-2.18%	13.46	13.85	48103	6527	2.58%
2025-12-10	13.82	13.76	-0.06	-0.43%	13.66	13.89	48726	6708	2.61%
2025-12-09	14.06	13.82	-0.26	-1.85%	13.80	14.22	61172	8559	3.27%
2025-12-08	14.21	14.08	-0.12	-0.85%	14.01	14.31	51654	7284	2.77%
2025-12-05	14.10	14.20	0.00	0.00%	13.86	14.25	60515	8511	3.24%
2025-12-04	14.33	14.20	-0.11	-0.77%	14.03	14.37	59812	8488	3.20%
2025-12-03	14.37	14.31	-0.07	-0.49%	14.26	14.49	62837	9023	3.36%
2025-12-02	14.45	14.38	-0.09	-0.62%	14.26	14.49	59810	8596	3.20%
2025-12-01	14.59	14.47	-0.05	-0.34%	14.39	14.64	69699	10079	3.73%
2025-11-28	14.80	14.52	-0.31	-2.09%	14.47	14.82	77490	11276	4.15%
2025-11-27	14.70	14.83	0.09	0.61%	14.50	15.06	120118	17751	6.43%
2025-11-26	14.45	14.74	0.23	1.59%	14.36	15.20	193700	28753	10.37%
2025-11-25	13.86	14.51	0.71	5.14%	13.80	14.59	182571	26183	9.77%
2025-11-24	13.71	13.80	0.12	0.88%	13.68	14.07	125610	17385	6.72%
2025-11-21	14.24	13.68	-0.72	-5.00%	13.68	14.54	188375	26411	10.08%
2025-11-20	14.82	14.40	-0.67	-4.45%	14.33	14.98	273323	39810	14.63%
2025-11-19	14.61	15.07	1.25	9.04%	14.24	15.86	390211	58633	20.89%
2025-11-18	13.97	13.82	-0.13	-0.93%	13.75	14.11	53837	7458	2.88%
2025-11-17	14.17	13.95	-0.19	-1.34%	13.88	14.18	54157	7571	2.90%
2025-11-14	14.08	14.14	0.00	0.00%	14.01	14.30	64042	9094	3.43%
2025-11-13	14.04	14.14	0.15	1.07%	13.88	14.14	64347	9046	3.44%
2025-11-12	14.10	13.99	-0.04	-0.29%	13.90	14.11	45238	6331	2.42%
2025-11-11	14.02	14.03	0.02	0.14%	13.89	14.08	50927	7126	2.73%
2025-11-10	13.83	14.01	0.13	0.94%	13.79	14.07	57558	8049	3.08%
2025-11-07	13.67	13.88	0.12	0.87%	13.65	13.94	51590	7142	2.76%
2025-11-06	13.67	13.76	0.09	0.66%	13.49	13.79	51611	7063	2.76%
2025-11-05	13.54	13.67	0.10	0.74%	13.46	13.75	47117	6429	2.52%
2025-11-04	13.65	13.57	-0.08	-0.59%	13.51	13.65	45515	6174	2.44%
2025-11-03	13.66	13.65	-0.28	-2.01%	13.54	13.80	99442	13590	5.32%
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%