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
2025-09-11	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%
2025-09-05	13.44	13.54	0.20	1.50%	13.22	13.54	50128	6736	2.68%
2025-09-04	13.29	13.34	0.05	0.38%	13.18	13.56	54640	7333	2.93%
2025-09-03	13.50	13.29	-0.23	-1.70%	13.26	13.60	42979	5769	2.30%
2025-09-02	13.65	13.52	-0.15	-1.10%	13.36	13.65	59221	7992	3.17%
2025-09-01	13.32	13.67	0.34	2.55%	13.21	13.73	82293	11126	4.41%
2025-08-29	13.23	13.33	0.06	0.45%	13.01	13.58	78737	10518	4.21%
2025-08-28	13.61	13.27	-0.36	-2.64%	12.93	13.74	158668	21043	8.49%
2025-08-27	14.29	13.63	-0.71	-4.95%	13.62	14.33	200848	28002	10.75%
2025-08-26	14.28	14.34	0.06	0.42%	14.21	14.45	84923	12172	4.55%
2025-08-25	14.20	14.28	0.09	0.63%	14.12	14.28	76254	10837	4.08%
2025-08-22	14.30	14.19	-0.10	-0.70%	14.06	14.32	69372	9823	3.71%
2025-08-21	14.20	14.29	0.08	0.56%	14.14	14.41	88823	12654	4.75%
2025-08-20	14.48	14.21	-0.16	-1.11%	14.04	14.48	95847	13580	5.13%
2025-08-19	14.22	14.37	0.08	0.56%	14.21	14.69	153985	22304	8.24%
2025-08-18	13.95	14.29	0.30	2.14%	13.95	14.29	113282	15997	6.06%
2025-08-15	13.77	13.99	0.20	1.45%	13.73	14.03	71643	9965	3.84%
2025-08-14	14.15	13.79	-0.39	-2.75%	13.77	14.18	119999	16738	6.42%
2025-08-13	14.33	14.18	-0.08	-0.56%	14.04	14.35	97651	13833	5.23%
2025-08-12	14.47	14.26	-0.23	-1.59%	14.16	14.75	111146	15909	5.95%
2025-08-11	14.14	14.49	0.35	2.48%	14.08	14.49	126731	18136	6.78%
2025-08-08	14.33	14.14	-0.20	-1.39%	13.94	14.35	125242	17668	6.70%
2025-08-07	14.08	14.34	0.29	2.06%	14.04	14.76	193696	27837	10.37%
2025-08-06	14.25	14.05	-0.20	-1.40%	14.03	14.58	134088	18991	7.18%
2025-08-05	14.32	14.25	-0.12	-0.84%	14.03	14.43	127541	18126	6.83%
2025-08-04	14.16	14.37	0.06	0.42%	13.79	14.38	191948	27023	10.28%
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%