山河药辅(300452)股票行情 山河药辅股票行情 300452股票行情_爱股网
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 |
|---|
| 2025-10-31 | 13.83 | 13.93 | 0.08 | 0.58% | 13.83 | 14.01 | 60304 | 8394.64 | 3.23% | 0.00 |
| 2025-10-30 | 13.85 | 13.85 | -0.03 | -0.22% | 13.75 | 14.09 | 75213 | 10484.60 | 4.03% | 0.00 |
| 2025-10-29 | 13.74 | 13.88 | 0.06 | 0.43% | 13.73 | 13.99 | 53523 | 7433.00 | 2.87% | 30.00 |
| 2025-10-28 | 13.86 | 13.82 | -0.05 | -0.36% | 13.77 | 14.01 | 60075 | 8337.53 | 3.22% | 0.00 |
| 2025-10-27 | 13.71 | 13.87 | 0.24 | 1.76% | 13.64 | 13.98 | 73421 | 10140.22 | 3.93% | 1.00 |
| 2025-10-24 | 13.77 | 13.63 | -0.11 | -0.80% | 13.63 | 13.79 | 47893 | 6553.74 | 2.56% | 15.00 |
| 2025-10-23 | 13.74 | 13.74 | -0.07 | -0.51% | 13.54 | 13.87 | 61925 | 8465.47 | 3.31% | 0.00 |
| 2025-10-22 | 13.86 | 13.81 | -0.26 | -1.85% | 13.73 | 14.08 | 99700 | 13824.45 | 5.34% | 0.00 |
| 2025-10-21 | 13.80 | 14.07 | 0.67 | 5.00% | 13.57 | 14.10 | 150641 | 20825.51 | 8.06% | 16.00 |
| 2025-10-20 | 13.22 | 13.40 | 0.25 | 1.90% | 13.10 | 13.40 | 47221 | 6273.50 | 2.53% | 0.00 |
| 2025-10-17 | 13.30 | 13.15 | -0.16 | -1.20% | 13.14 | 13.40 | 42568 | 5648.29 | 2.28% | 0.00 |
| 2025-10-16 | 13.20 | 13.31 | 0.13 | 0.99% | 13.10 | 13.34 | 51401 | 6817.31 | 2.75% | 0.00 |
| 2025-10-15 | 12.94 | 13.18 | 0.19 | 1.46% | 12.90 | 13.18 | 43899 | 5753.61 | 2.35% | 0.00 |
| 2025-10-14 | 12.95 | 12.99 | 0.09 | 0.70% | 12.90 | 13.05 | 30855 | 4005.02 | 1.65% | 0.00 |
| 2025-10-13 | 12.75 | 12.90 | -0.13 | -1.00% | 12.53 | 12.95 | 37481 | 4791.28 | 2.01% | 0.00 |
| 2025-10-10 | 12.96 | 13.03 | 0.05 | 0.39% | 12.88 | 13.10 | 36589 | 4764.43 | 1.96% | 0.00 |
| 2025-10-09 | 12.96 | 12.98 | 0.07 | 0.54% | 12.80 | 13.00 | 34515 | 4452.24 | 1.85% | 0.00 |
| 2025-09-30 | 12.89 | 12.91 | 0.03 | 0.23% | 12.87 | 13.00 | 27012 | 3494.73 | 1.45% | 7.00 |
| 2025-09-29 | 12.88 | 12.88 | -0.02 | -0.16% | 12.59 | 12.94 | 31405 | 4023.89 | 1.68% | 0.00 |
| 2025-09-26 | 12.85 | 12.90 | 0.06 | 0.47% | 12.66 | 12.93 | 26911 | 3452.56 | 1.44% | 0.00 |
| 2025-09-25 | 13.03 | 12.84 | -0.20 | -1.53% | 12.80 | 13.09 | 33372 | 4314.42 | 1.79% | 0.00 |
| 2025-09-24 | 12.89 | 13.04 | 0.14 | 1.09% | 12.80 | 13.06 | 33302 | 4324.74 | 1.78% | 20.00 |
| 2025-09-23 | 12.94 | 12.90 | -0.13 | -1.00% | 12.61 | 13.06 | 50640 | 6472.16 | 2.71% | 0.00 |
| 2025-09-22 | 13.15 | 13.03 | -0.15 | -1.14% | 12.94 | 13.24 | 28418 | 3707.43 | 1.52% | 0.00 |
| 2025-09-19 | 13.15 | 13.18 | 0.05 | 0.38% | 13.02 | 13.23 | 34295 | 4494.24 | 1.84% | 0.00 |
| 2025-09-18 | 13.39 | 13.13 | -0.26 | -1.94% | 13.04 | 13.50 | 57113 | 7582.35 | 3.06% | 0.00 |
| 2025-09-17 | 13.54 | 13.39 | -0.12 | -0.89% | 13.36 | 13.55 | 36512 | 4895.01 | 1.95% | 0.00 |
| 2025-09-16 | 13.50 | 13.51 | 0.06 | 0.45% | 13.35 | 13.53 | 29778 | 4005.82 | 1.59% | 0.00 |
| 2025-09-15 | 13.52 | 13.45 | -0.10 | -0.74% | 13.45 | 13.63 | 33756 | 4554.94 | 1.81% | 0.00 |
| 2025-09-12 | 13.67 | 13.55 | -0.14 | -1.02% | 13.47 | 13.70 | 41720 | 5662.10 | 2.23% | 0.00 |
| 2025-09-11 | 13.55 | 13.69 | 0.15 | 1.11% | 13.30 | 13.70 | 49429 | 6672.87 | 2.65% | 0.00 |
| 2025-09-10 | 13.77 | 13.54 | -0.26 | -1.88% | 13.52 | 13.80 | 51656 | 7042.78 | 2.77% | 2.00 |
| 2025-09-09 | 13.70 | 13.80 | 0.07 | 0.51% | 13.60 | 14.04 | 93039 | 12868.08 | 4.98% | 0.00 |
| 2025-09-08 | 13.54 | 13.73 | 0.19 | 1.40% | 13.50 | 13.74 | 53525 | 7310.82 | 2.87% | 0.00 |
| 2025-09-05 | 13.44 | 13.54 | 0.20 | 1.50% | 13.22 | 13.54 | 50128 | 6736.34 | 2.68% | 41.00 |
| 2025-09-04 | 13.29 | 13.34 | 0.05 | 0.38% | 13.18 | 13.56 | 54640 | 7333.91 | 2.93% | 0.00 |
| 2025-09-03 | 13.50 | 13.29 | -0.23 | -1.70% | 13.26 | 13.60 | 42979 | 5769.09 | 2.30% | 0.00 |
| 2025-09-02 | 13.65 | 13.52 | -0.15 | -1.10% | 13.36 | 13.65 | 59221 | 7992.74 | 3.17% | 0.00 |
| 2025-09-01 | 13.32 | 13.67 | 0.34 | 2.55% | 13.21 | 13.73 | 82293 | 11126.74 | 4.41% | 0.00 |
| 2025-08-29 | 13.23 | 13.33 | 0.06 | 0.45% | 13.01 | 13.58 | 78737 | 10518.23 | 4.21% | 0.00 |
| 2025-08-28 | 13.61 | 13.27 | -0.36 | -2.64% | 12.93 | 13.74 | 158668 | 21043.15 | 8.49% | 0.00 |
| 2025-08-27 | 14.29 | 13.63 | -0.71 | -4.95% | 13.62 | 14.33 | 200848 | 28002.20 | 10.75% | 0.00 |
| 2025-08-26 | 14.28 | 14.34 | 0.06 | 0.42% | 14.21 | 14.45 | 84923 | 12172.03 | 4.55% | 1.00 |
| 2025-08-25 | 14.20 | 14.28 | 0.09 | 0.63% | 14.12 | 14.28 | 76254 | 10837.10 | 4.08% | 0.00 |
| 2025-08-22 | 14.30 | 14.19 | -0.10 | -0.70% | 14.06 | 14.32 | 69372 | 9823.39 | 3.71% | 0.00 |
| 2025-08-21 | 14.20 | 14.29 | 0.08 | 0.56% | 14.14 | 14.41 | 88823 | 12654.15 | 4.75% | 0.00 |
| 2025-08-20 | 14.48 | 14.21 | -0.16 | -1.11% | 14.04 | 14.48 | 95847 | 13580.72 | 5.13% | 0.00 |
| 2025-08-19 | 14.22 | 14.37 | 0.08 | 0.56% | 14.21 | 14.69 | 153985 | 22304.69 | 8.24% | 0.00 |
| 2025-08-18 | 13.95 | 14.29 | 0.30 | 2.14% | 13.95 | 14.29 | 113282 | 15997.98 | 6.06% | 24.00 |
| 2025-08-15 | 13.77 | 13.99 | 0.20 | 1.45% | 13.73 | 14.03 | 71643 | 9965.56 | 3.84% | 0.00 |
| 2025-08-14 | 14.15 | 13.79 | -0.39 | -2.75% | 13.77 | 14.18 | 119999 | 16738.73 | 6.42% | 24.00 |
| 2025-08-13 | 14.33 | 14.18 | -0.08 | -0.56% | 14.04 | 14.35 | 97651 | 13833.64 | 5.23% | 0.00 |
| 2025-08-12 | 14.47 | 14.26 | -0.23 | -1.59% | 14.16 | 14.75 | 111146 | 15909.39 | 5.95% | 0.00 |
| 2025-08-11 | 14.14 | 14.49 | 0.35 | 2.48% | 14.08 | 14.49 | 126731 | 18136.62 | 6.78% | 40.00 |
| 2025-08-08 | 14.33 | 14.14 | -0.20 | -1.39% | 13.94 | 14.35 | 125242 | 17668.89 | 6.70% | 5.00 |
| 2025-08-07 | 14.08 | 14.34 | 0.29 | 2.06% | 14.04 | 14.76 | 193696 | 27837.18 | 10.37% | 25.00 |
| 2025-08-06 | 14.25 | 14.05 | -0.20 | -1.40% | 14.03 | 14.58 | 134088 | 18991.28 | 7.18% | 0.00 |
| 2025-08-05 | 14.32 | 14.25 | -0.12 | -0.84% | 14.03 | 14.43 | 127541 | 18126.58 | 6.83% | 0.00 |
| 2025-08-04 | 14.16 | 14.37 | 0.06 | 0.42% | 13.79 | 14.38 | 191948 | 27023.24 | 10.28% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
山河药辅(300452)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
