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
2026-03-20	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%
2026-03-18	15.20	15.37	0.28	1.86%	15.00	15.42	37792	5741	1.90%
2026-03-17	15.37	15.09	-0.20	-1.31%	15.08	15.50	42058	6430	2.12%
2026-03-16	15.30	15.29	0.01	0.07%	15.21	15.44	42331	6478	2.13%
2026-03-13	15.30	15.28	0.01	0.07%	15.22	15.51	36668	5635	1.85%
2026-03-12	15.55	15.27	-0.28	-1.80%	15.27	15.58	35892	5523	1.81%
2026-03-11	15.70	15.55	-0.15	-0.96%	15.45	15.73	46746	7271	2.35%
2026-03-10	15.43	15.70	0.35	2.28%	15.41	15.72	42782	6673	2.15%
2026-03-09	15.15	15.35	-0.05	-0.32%	15.06	15.39	47949	7327	2.41%
2026-03-06	14.92	15.40	0.50	3.36%	14.86	15.44	65289	9977	3.29%
2026-03-05	15.00	14.90	0.06	0.40%	14.87	15.10	51273	7686	2.58%
2026-03-04	14.79	14.84	-0.07	-0.47%	14.68	15.00	63691	9437	3.21%
2026-03-03	15.28	14.91	-0.35	-2.29%	14.91	15.54	82888	12598	4.17%
2026-03-02	15.56	15.26	-0.53	-3.36%	15.08	15.64	100489	15371	5.06%
2026-02-27	15.85	15.79	-0.09	-0.57%	15.66	15.92	59814	9418	3.01%
2026-02-26	16.00	15.88	-0.13	-0.81%	15.80	16.15	68784	10944	3.46%
2026-02-25	15.90	16.01	0.04	0.25%	15.83	16.10	68672	10977	3.46%
2026-02-24	15.78	15.97	0.35	2.24%	15.66	15.99	75040	11875	3.78%
2026-02-13	15.73	15.62	-0.09	-0.57%	15.60	15.93	63341	9994	3.19%
2026-02-12	15.95	15.71	-0.27	-1.69%	15.68	16.02	106162	16772	5.34%
2026-02-11	15.90	15.98	0.08	0.50%	15.90	16.49	129741	20946	6.53%
2026-02-10	15.88	15.90	-0.08	-0.50%	15.68	16.26	116008	18487	5.84%
2026-02-09	16.00	15.98	0.16	1.01%	15.80	16.04	120958	19260	6.09%
2026-02-06	16.42	15.82	-0.46	-2.83%	15.79	16.68	210923	33934	10.62%
2026-02-05	15.94	16.28	0.51	3.23%	15.88	17.14	288787	47725	14.54%
2026-02-04	15.35	15.77	0.43	2.80%	15.28	16.01	175547	27463	8.84%
2026-02-03	15.22	15.34	0.20	1.32%	15.17	15.40	88495	13529	4.46%
2026-02-02	15.30	15.14	-0.15	-0.98%	15.08	15.50	90222	13829	4.54%
2026-01-30	15.29	15.29	-0.15	-0.97%	15.18	15.58	94803	14518	4.77%
2026-01-29	15.25	15.44	0.21	1.38%	15.14	15.57	128155	19746	6.45%
2026-01-28	15.39	15.23	-0.25	-1.61%	15.16	15.45	136533	20847	6.87%
2026-01-27	16.01	15.48	-0.74	-4.56%	14.83	16.02	191517	29397	9.64%
2026-01-26	15.54	16.22	0.53	3.38%	15.40	16.47	312920	50012	15.75%
2026-01-23	15.45	15.69	0.25	1.62%	15.35	15.72	174015	27097	8.76%
2026-01-22	15.51	15.44	-0.14	-0.90%	15.31	15.65	130838	20177	6.59%
2026-01-21	15.38	15.58	-0.08	-0.51%	14.90	15.58	180004	27576	9.06%
2026-01-20	15.26	15.66	0.24	1.56%	15.17	15.83	273154	42356	13.75%
2026-01-19	15.35	15.42	-0.12	-0.77%	15.23	15.67	231708	35683	11.67%
2026-01-16	15.98	15.54	-1.31	-7.77%	15.32	16.15	499973	78045	25.17%
2026-01-15	14.88	16.85	2.81	20.01%	14.66	16.85	414226	66954	20.85%
2026-01-14	14.05	14.04	-0.08	-0.57%	13.80	14.19	92213	12953	4.64%
2026-01-13	13.90	14.12	0.23	1.66%	13.82	14.19	94881	13343	4.78%
2026-01-12	13.73	13.89	0.16	1.17%	13.64	13.91	68272	9425	3.44%
2026-01-09	13.74	13.73	0.00	0.00%	13.55	13.74	57344	7824	2.89%
2026-01-08	13.58	13.73	0.12	0.88%	13.52	13.76	51177	6994	2.58%
2026-01-07	13.48	13.61	0.08	0.59%	13.47	13.69	60365	8210	3.04%
2026-01-06	13.59	13.53	0.03	0.22%	13.43	13.60	53635	7235	2.70%
2026-01-05	13.37	13.50	0.12	0.90%	13.35	13.53	57165	7702	3.06%
2025-12-31	13.21	13.38	0.17	1.29%	13.13	13.44	44708	5946	2.39%
2025-12-30	13.37	13.21	-0.16	-1.20%	13.21	13.39	32656	4332	1.75%
2025-12-29	13.36	13.37	0.03	0.22%	13.28	13.44	44494	5948	2.38%
2025-12-26	13.59	13.34	-0.26	-1.91%	13.27	13.63	51747	6930	2.77%
2025-12-25	13.51	13.60	0.09	0.67%	13.43	13.62	31016	4204	1.66%
2025-12-24	13.34	13.51	0.13	0.97%	13.34	13.53	33427	4496	1.79%
2025-12-23	13.40	13.38	-0.05	-0.37%	13.34	13.49	37301	4997	2.00%
2025-12-22	13.60	13.43	-0.16	-1.18%	13.42	13.66	32385	4359	1.73%
2025-12-19	13.33	13.59	0.26	1.95%	13.32	13.65	42466	5738	2.27%
2025-12-18	13.14	13.33	0.19	1.45%	13.09	13.43	36046	4804	1.93%
2025-12-17	13.12	13.14	0.05	0.38%	12.97	13.20	44585	5829	2.39%
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%