山河药辅(300452)股票行情
山河药辅(300452)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.65 | 14.31 | -0.34 | -2.32% | 14.27 | 15.20 | 239555 | 35265.81 | 12.82% | 0.00 |
| 2025-07-31 | 14.41 | 14.65 | 0.23 | 1.60% | 14.20 | 14.99 | 260962 | 38184.11 | 13.97% | 0.00 |
| 2025-07-30 | 14.39 | 14.42 | 0.20 | 1.41% | 14.35 | 15.25 | 336978 | 49783.16 | 18.04% | 1.00 |
| 2025-07-29 | 13.99 | 14.22 | 0.31 | 2.23% | 13.76 | 14.32 | 184831 | 26022.12 | 9.89% | 20.00 |
| 2025-07-28 | 14.04 | 13.91 | -0.13 | -0.93% | 13.88 | 14.23 | 112930 | 15752.96 | 6.05% | 0.00 |
| 2025-07-25 | 13.75 | 14.04 | 0.29 | 2.11% | 13.66 | 14.23 | 209083 | 29401.15 | 11.19% | 11.00 |
| 2025-07-24 | 13.72 | 13.75 | 0.04 | 0.29% | 13.69 | 14.05 | 100645 | 13892.87 | 5.39% | 0.00 |
| 2025-07-23 | 13.80 | 13.71 | -0.16 | -1.15% | 13.69 | 13.96 | 84343 | 11668.16 | 4.52% | 0.00 |
| 2025-07-22 | 13.97 | 13.87 | -0.12 | -0.86% | 13.80 | 14.08 | 90367 | 12557.34 | 4.84% | 0.00 |
| 2025-07-21 | 13.86 | 13.99 | 0.01 | 0.07% | 13.75 | 14.13 | 106404 | 14837.44 | 5.70% | 0.00 |
| 2025-07-18 | 13.91 | 13.98 | 0.06 | 0.43% | 13.65 | 13.98 | 98333 | 13585.25 | 5.26% | 0.00 |
| 2025-07-17 | 13.86 | 13.92 | 0.07 | 0.51% | 13.78 | 14.02 | 128944 | 17945.45 | 6.90% | 0.00 |
| 2025-07-16 | 13.57 | 13.85 | 0.33 | 2.44% | 13.50 | 13.93 | 118397 | 16245.21 | 6.34% | 0.00 |
| 2025-07-15 | 13.78 | 13.52 | -0.33 | -2.38% | 13.42 | 13.84 | 127328 | 17261.05 | 6.82% | 9.00 |
| 2025-07-14 | 13.78 | 13.85 | 0.07 | 0.51% | 13.67 | 13.91 | 103799 | 14325.52 | 5.56% | 27.00 |
| 2025-07-11 | 13.73 | 13.78 | 0.04 | 0.29% | 13.52 | 13.86 | 140587 | 19290.74 | 7.53% | 0.00 |
| 2025-07-10 | 13.94 | 13.74 | -0.20 | -1.43% | 13.66 | 14.10 | 180117 | 24942.97 | 9.64% | 0.00 |
| 2025-07-09 | 14.16 | 13.94 | -0.36 | -2.52% | 13.87 | 14.27 | 214806 | 30108.23 | 11.50% | 2.00 |
| 2025-07-08 | 14.08 | 14.30 | 0.04 | 0.28% | 14.02 | 14.69 | 250747 | 35907.37 | 13.42% | 10.00 |
| 2025-07-07 | 14.21 | 14.26 | -0.13 | -0.90% | 14.04 | 15.05 | 298595 | 43143.17 | 15.98% | 15.00 |
| 2025-07-04 | 14.50 | 14.39 | -0.81 | -5.33% | 14.21 | 14.80 | 377706 | 54715.55 | 20.22% | 55.00 |
| 2025-07-03 | 13.85 | 15.20 | 1.16 | 8.26% | 13.62 | 15.93 | 585388 | 85728.73 | 31.34% | 9.00 |
| 2025-07-02 | 14.99 | 14.04 | -0.68 | -4.62% | 13.87 | 15.34 | 616030 | 89819.67 | 32.98% | 4.00 |
| 2025-07-01 | 13.46 | 14.72 | 2.45 | 19.97% | 13.05 | 14.72 | 598921 | 85791.46 | 32.06% | 20.00 |
| 2025-06-30 | 12.15 | 12.27 | 0.15 | 1.24% | 12.07 | 12.35 | 40311 | 4921.92 | 2.16% | 0.00 |
| 2025-06-27 | 12.09 | 12.12 | 0.08 | 0.66% | 12.05 | 12.21 | 40509 | 4910.15 | 2.17% | 0.00 |
| 2025-06-26 | 12.17 | 12.04 | -0.13 | -1.07% | 12.01 | 12.18 | 31632 | 3823.59 | 1.69% | 0.00 |
| 2025-06-25 | 12.25 | 12.17 | -0.05 | -0.41% | 12.06 | 12.26 | 34859 | 4230.47 | 1.87% | 0.00 |
| 2025-06-24 | 11.96 | 12.22 | 0.30 | 2.52% | 11.93 | 12.24 | 41374 | 5019.48 | 2.21% | 0.00 |
| 2025-06-23 | 11.80 | 11.92 | 0.17 | 1.45% | 11.72 | 11.92 | 33117 | 3920.47 | 1.77% | 0.00 |
| 2025-06-20 | 12.09 | 12.05 | 0.00 | 0.00% | 12.02 | 12.16 | 34748 | 4201.51 | 1.86% | 0.00 |
| 2025-06-19 | 12.27 | 12.05 | -0.22 | -1.79% | 12.01 | 12.38 | 42078 | 5126.12 | 2.25% | 0.00 |
| 2025-06-18 | 12.39 | 12.27 | -0.18 | -1.45% | 12.24 | 12.54 | 35156 | 4324.13 | 1.88% | 0.00 |
| 2025-06-17 | 12.58 | 12.45 | -0.06 | -0.48% | 12.42 | 12.80 | 55810 | 7013.26 | 2.99% | 0.00 |
| 2025-06-16 | 12.43 | 12.51 | 0.06 | 0.48% | 12.42 | 12.65 | 44069 | 5524.96 | 2.36% | 0.00 |
| 2025-06-13 | 12.87 | 12.45 | -0.42 | -3.26% | 12.44 | 12.91 | 74482 | 9364.01 | 3.99% | 0.00 |
| 2025-06-12 | 12.88 | 12.87 | -0.04 | -0.31% | 12.72 | 12.92 | 56340 | 7225.95 | 3.02% | 0.00 |
| 2025-06-11 | 12.92 | 12.91 | -0.05 | -0.39% | 12.85 | 13.11 | 54992 | 7109.12 | 2.94% | 0.00 |
| 2025-06-10 | 12.99 | 12.96 | -0.03 | -0.23% | 12.75 | 13.16 | 77873 | 10099.07 | 4.17% | 0.00 |
| 2025-06-09 | 12.79 | 12.99 | 0.23 | 1.80% | 12.78 | 13.10 | 81060 | 10538.29 | 4.34% | 0.00 |
| 2025-06-06 | 12.81 | 12.76 | -0.09 | -0.70% | 12.68 | 12.93 | 45901 | 5857.77 | 2.46% | 0.00 |
| 2025-06-05 | 13.01 | 12.85 | -0.16 | -1.23% | 12.69 | 13.04 | 85408 | 10951.53 | 4.57% | 0.00 |
| 2025-06-04 | 13.08 | 13.01 | -0.07 | -0.54% | 12.91 | 13.15 | 75686 | 9824.68 | 4.05% | 0.00 |
| 2025-06-03 | 12.70 | 13.08 | 0.25 | 1.95% | 12.70 | 13.15 | 97154 | 12626.92 | 5.20% | 0.00 |
| 2025-05-30 | 12.95 | 12.83 | -0.17 | -1.31% | 12.80 | 13.14 | 89620 | 11601.82 | 4.80% | 20.00 |
| 2025-05-29 | 12.79 | 13.00 | 0.16 | 1.25% | 12.63 | 13.02 | 115396 | 14891.58 | 6.18% | 3.00 |
| 2025-05-28 | 12.73 | 12.84 | 0.12 | 0.94% | 12.63 | 12.88 | 73005 | 9320.31 | 3.91% | 0.00 |
| 2025-05-27 | 12.45 | 12.72 | 0.21 | 1.68% | 12.42 | 12.94 | 82309 | 10466.09 | 4.41% | 0.00 |
| 2025-05-26 | 12.66 | 12.51 | -0.21 | -1.65% | 12.31 | 12.68 | 75897 | 9468.48 | 4.06% | 0.00 |
| 2025-05-23 | 12.44 | 12.72 | 0.22 | 1.76% | 12.44 | 12.99 | 125682 | 16131.57 | 6.73% | 0.00 |
| 2025-05-22 | 12.55 | 12.50 | -0.14 | -1.11% | 12.41 | 12.67 | 57046 | 7150.25 | 3.05% | 0.00 |
| 2025-05-21 | 12.68 | 12.64 | -0.08 | -0.63% | 12.60 | 12.85 | 87153 | 11085.06 | 4.67% | 0.00 |
| 2025-05-20 | 12.38 | 12.72 | 0.31 | 2.50% | 12.35 | 12.74 | 105926 | 13376.25 | 5.67% | 42.00 |
| 2025-05-19 | 12.39 | 12.41 | -0.07 | -0.56% | 12.20 | 12.48 | 71792 | 8843.87 | 3.84% | 0.00 |
| 2025-05-16 | 12.59 | 12.48 | -0.10 | -0.79% | 12.30 | 12.60 | 96731 | 12044.12 | 5.18% | 0.00 |
| 2025-05-15 | 12.03 | 12.58 | 0.54 | 4.49% | 11.96 | 12.58 | 167875 | 20786.75 | 8.99% | 1.00 |
| 2025-05-14 | 12.15 | 12.04 | -0.10 | -0.82% | 11.91 | 12.15 | 54718 | 6565.10 | 2.93% | 0.00 |
| 2025-05-13 | 12.29 | 12.14 | -0.07 | -0.57% | 12.08 | 12.32 | 44302 | 5385.86 | 2.37% | 0.00 |
| 2025-05-12 | 12.20 | 12.21 | 0.02 | 0.16% | 12.16 | 12.40 | 62863 | 7690.01 | 3.37% | 0.00 |
| 2025-05-09 | 12.23 | 12.19 | -0.04 | -0.33% | 12.15 | 12.37 | 47828 | 5857.19 | 2.56% | 2.00 |
| 2025-05-08 | 12.16 | 12.23 | 0.05 | 0.41% | 12.10 | 12.40 | 63400 | 7783.00 | 3.39% | 0.00 |
| 2025-05-07 | 12.20 | 12.18 | 0.08 | 0.66% | 12.01 | 12.27 | 64567 | 7830.81 | 3.46% | 0.00 |
| 2025-05-06 | 11.96 | 12.10 | 0.17 | 1.42% | 11.93 | 12.10 | 52922 | 6368.76 | 2.83% | 0.00 |
| 2025-04-30 | 11.93 | 11.93 | 0.09 | 0.76% | 11.90 | 12.08 | 47938 | 5746.80 | 2.57% | 0.00 |
| 2025-04-29 | 11.93 | 11.84 | -0.12 | -1.00% | 11.82 | 12.00 | 42828 | 5100.98 | 2.29% | 0.00 |
| 2025-04-28 | 11.95 | 11.96 | -0.06 | -0.50% | 11.68 | 12.10 | 70087 | 8324.86 | 3.75% | 3.00 |
| 2025-04-25 | 12.32 | 12.02 | -0.38 | -3.06% | 11.86 | 12.48 | 114628 | 13786.40 | 6.14% | 10.00 |
| 2025-04-24 | 12.24 | 12.40 | 0.18 | 1.47% | 12.22 | 12.60 | 104300 | 12962.00 | 5.58% | 0.00 |
| 2025-04-23 | 12.30 | 12.22 | -0.30 | -2.40% | 12.18 | 12.57 | 104020 | 12825.36 | 5.57% | 0.00 |
| 2025-04-22 | 12.42 | 12.52 | 0.00 | 0.00% | 12.31 | 12.59 | 82271 | 10255.79 | 4.40% | 1.00 |
| 2025-04-21 | 12.39 | 12.52 | 0.13 | 1.05% | 12.25 | 12.64 | 106742 | 13317.17 | 5.71% | 0.00 |
| 2025-04-18 | 12.51 | 12.39 | -0.09 | -0.72% | 12.26 | 12.88 | 122673 | 15393.42 | 6.57% | 6.00 |
| 2025-04-17 | 12.60 | 12.48 | -0.12 | -0.95% | 12.42 | 12.86 | 133431 | 16793.83 | 7.14% | 6.00 |
| 2025-04-16 | 12.50 | 12.60 | -0.47 | -3.60% | 12.42 | 12.97 | 218676 | 27623.26 | 11.71% | 0.00 |
| 2025-04-15 | 11.31 | 13.07 | 1.72 | 15.15% | 11.26 | 13.28 | 342016 | 43348.57 | 18.31% | 4.00 |
| 2025-04-14 | 11.21 | 11.35 | 0.17 | 1.52% | 11.21 | 11.46 | 31931 | 3622.35 | 1.71% | 6.00 |
| 2025-04-11 | 11.30 | 11.18 | -0.08 | -0.71% | 11.10 | 11.35 | 33737 | 3782.76 | 1.81% | 0.00 |
| 2025-04-10 | 11.25 | 11.26 | 0.15 | 1.35% | 11.17 | 11.45 | 46599 | 5273.40 | 2.49% | 0.00 |
| 2025-04-09 | 10.95 | 11.11 | -0.04 | -0.36% | 10.31 | 11.19 | 56575 | 6092.57 | 3.03% | 0.00 |
| 2025-04-08 | 11.03 | 11.15 | 0.25 | 2.29% | 10.86 | 11.40 | 51117 | 5692.70 | 2.74% | 0.00 |
深证大盘股票行情在线 K线走势图
