山河药辅（300452）历史行情

以下为山河药辅近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.300	13.550	13.550	13.120	0.160	1.195%	6.44万	0.00亿	0.000%
2026-10-08	13.320	13.390	13.520	13.210	0.130	0.980%	4.96万	0.00亿	0.000%
2026-10-07	13.150	13.260	13.310	13.110	0.130	0.990%	352.37万	0.47亿	1.774%
2026-10-06	13.150	13.260	13.310	13.110	0.130	0.990%	352.37万	0.47亿	1.774%
2026-10-05	13.150	13.260	13.310	13.110	0.130	0.990%	352.37万	0.47亿	1.774%
2026-10-02	13.150	13.260	13.310	13.110	0.130	0.990%	352.37万	0.47亿	1.774%
2026-10-01	13.150	13.260	13.310	13.110	0.130	0.990%	352.37万	0.47亿	1.774%
2026-09-30	13.150	13.260	13.310	13.110	0.130	0.990%	3.52万	0.00亿	0.000%
2026-09-29	13.200	13.130	13.370	13.080	-0.120	-0.906%	3.11万	0.00亿	0.000%
2026-09-28	13.200	13.250	13.280	13.040	0.130	0.991%	3.58万	0.00亿	0.000%
2026-09-27	13.260	13.120	13.360	13.040	-0.160	-1.205%	282.39万	0.37亿	1.422%
2026-09-24	13.260	13.120	13.360	13.040	-0.160	-1.205%	2.82万	0.00亿	0.000%
2026-09-23	13.210	13.280	13.390	13.150	0.080	0.606%	3.57万	0.00亿	0.000%
2026-09-22	13.230	13.200	13.320	13.130	-0.080	-0.602%	3.41万	0.00亿	0.000%
2026-09-21	12.820	13.280	13.380	12.820	0.510	3.994%	6.72万	0.00亿	0.000%
2026-09-18	12.770	12.770	13.020	12.730	0.050	0.393%	3.55万	0.00亿	0.000%
2026-09-17	12.520	12.720	12.760	12.500	0.170	1.355%	2.78万	0.00亿	0.000%
2026-09-16	12.580	12.550	12.690	12.440	-0.050	-0.397%	2.53万	0.00亿	0.000%
2026-09-15	12.800	12.600	12.830	12.550	-0.220	-1.716%	2.06万	0.00亿	0.000%
2026-09-14	12.600	12.820	12.860	12.540	0.220	1.746%	2.46万	0.00亿	0.000%
2026-09-11	12.800	12.600	12.810	12.510	-0.290	-2.250%	3.26万	0.00亿	0.000%
2026-09-10	13.000	12.890	13.020	12.730	-0.180	-1.377%	3.71万	0.00亿	0.000%
2026-09-09	13.110	13.070	13.140	12.970	-0.110	-0.835%	3.09万	0.00亿	0.000%
2026-09-08	12.930	13.180	13.180	12.810	0.290	2.250%	5.37万	0.00亿	0.000%
2026-09-07	12.860	12.890	12.930	12.780	0.040	0.311%	2.65万	0.00亿	0.000%
2026-09-04	12.920	12.850	13.050	12.780	-0.050	-0.388%	3.63万	0.00亿	0.000%
2026-09-03	13.100	12.900	13.180	12.760	-0.220	-1.677%	4.38万	0.00亿	0.000%
2026-09-02	12.950	13.120	13.190	12.810	0.140	1.079%	7.18万	0.00亿	0.000%
2026-09-01	12.780	12.980	13.020	12.710	0.160	1.248%	4.06万	0.00亿	0.000%
2026-08-31	12.900	12.820	12.940	12.740	-0.110	-0.851%	4.19万	0.00亿	0.000%
2026-08-28	12.940	12.930	13.090	12.830	-0.010	-0.077%	4.70万	0.00亿	0.000%
2026-08-27	12.770	12.940	12.990	12.760	0.100	0.779%	4.64万	0.00亿	0.000%
2026-08-26	12.970	12.840	13.150	12.810	-0.170	-1.307%	6.46万	0.00亿	0.000%
2026-08-25	12.480	13.010	13.090	12.370	0.430	3.418%	10.45万	0.00亿	0.000%
2026-08-24	12.990	12.580	13.050	12.450	-0.190	-1.488%	9.11万	0.00亿	0.000%
2026-08-21	13.500	12.770	13.570	12.630	-1.190	-8.524%	16.66万	0.00亿	0.000%
2026-08-20	13.680	13.960	14.020	13.300	0.280	2.047%	21.31万	0.00亿	0.000%
2026-08-19	13.260	13.680	14.450	13.240	0.560	4.268%	23.61万	0.00亿	0.000%
2026-08-18	12.980	13.120	13.150	12.900	0.140	1.079%	6.61万	0.00亿	0.000%
2026-08-17	12.910	12.980	13.150	12.600	0.030	0.232%	6.71万	0.00亿	0.000%
2026-08-14	12.800	12.950	13.050	12.660	0.090	0.700%	6.32万	0.00亿	0.000%
2026-08-13	12.730	12.860	13.030	12.580	0.060	0.469%	5.49万	0.00亿	0.000%
2026-08-12	12.630	12.800	12.840	12.620	0.090	0.708%	3.28万	0.00亿	0.000%
2026-08-11	12.780	12.710	12.860	12.650	-0.070	-0.548%	4.06万	0.00亿	0.000%
2026-08-10	12.550	12.780	12.870	12.520	0.190	1.509%	5.65万	0.00亿	0.000%
2026-08-07	12.230	12.590	12.600	12.210	0.300	2.441%	5.45万	0.00亿	0.000%
2026-08-06	12.200	12.290	12.290	12.110	0.050	0.408%	3.02万	0.00亿	0.000%
2026-08-05	12.270	12.240	12.380	12.120	-0.040	-0.326%	4.56万	0.00亿	0.000%
2026-08-04	12.350	12.280	12.550	12.270	-0.040	-0.325%	3.51万	0.00亿	0.000%
2026-08-03	12.160	12.320	12.320	12.080	0.180	1.483%	2.89万	0.00亿	0.000%
2026-07-31	11.970	12.140	12.180	11.940	0.110	0.914%	2.78万	0.00亿	0.000%
2026-07-30	12.010	12.030	12.210	11.950	-0.050	-0.414%	2.83万	0.00亿	0.000%
2026-07-29	11.990	12.080	12.120	11.930	0.190	1.598%	2.77万	0.00亿	0.000%
2026-07-28	11.870	11.890	12.110	11.830	-0.030	-0.252%	2.57万	0.00亿	0.000%
2026-07-27	11.580	11.920	11.980	11.550	0.360	3.114%	3.87万	0.00亿	0.000%
2026-07-24	11.980	11.560	12.080	11.560	-0.530	-4.384%	3.87万	0.00亿	0.000%
2026-07-23	11.900	12.090	12.090	11.700	0.160	1.341%	4.56万	0.00亿	0.000%
2026-07-22	12.000	11.930	12.320	11.800	-0.190	-1.568%	5.20万	0.00亿	0.000%
2026-07-21	12.330	12.120	12.360	11.900	-0.250	-2.021%	5.98万	0.00亿	0.000%
2026-07-20	12.430	12.370	12.640	12.210	-0.100	-0.802%	5.98万	0.00亿	0.000%
2026-07-17	12.950	12.470	13.120	12.310	-0.530	-4.077%	7.63万	0.00亿	0.000%
2026-07-16	12.640	13.000	13.160	12.600	0.210	1.642%	9.98万	0.00亿	0.000%
2026-07-15	12.320	12.790	13.210	12.250	0.390	3.145%	11.12万	0.00亿	0.000%
2026-07-14	12.100	12.400	12.430	11.910	0.300	2.479%	5.78万	0.00亿	0.000%
2026-07-13	12.020	12.100	12.240	11.970	0.080	0.666%	4.93万	0.00亿	0.000%
2026-07-10	11.810	12.020	12.160	11.610	0.210	1.778%	4.17万	0.00亿	0.000%
2026-07-09	11.850	11.810	12.140	11.650	-0.130	-1.089%	3.50万	0.00亿	0.000%
2026-07-08	12.080	11.940	12.250	11.870	-0.110	-0.913%	3.30万	0.00亿	0.000%
2026-07-07	12.500	12.050	12.520	12.020	-0.420	-3.368%	4.24万	0.00亿	0.000%
2026-07-06	12.400	12.470	12.630	12.280	0.010	0.080%	5.14万	0.00亿	0.000%
2026-07-03	12.330	12.460	12.520	12.130	0.260	2.131%	3.98万	0.00亿	0.000%
2026-07-02	12.080	12.200	12.400	12.010	0.100	0.826%	4.25万	0.00亿	0.000%
2026-07-01	11.650	12.100	12.170	11.490	0.420	3.596%	4.73万	0.00亿	0.000%
2026-06-30	11.810	11.680	12.050	11.530	-0.250	-2.096%	3.86万	0.00亿	0.000%
2026-06-29	11.400	11.930	12.050	11.120	0.530	4.649%	6.11万	0.00亿	0.000%
2026-06-26	11.680	11.400	11.790	11.370	-0.410	-3.472%	3.18万	0.00亿	0.000%
2026-06-25	12.100	11.810	12.100	11.590	-0.300	-2.477%	3.99万	0.00亿	0.000%
2026-06-24	12.300	12.110	12.470	12.040	-0.170	-1.384%	4.65万	0.00亿	0.000%
2026-06-23	11.920	12.280	12.440	11.880	0.280	2.333%	4.65万	0.00亿	0.000%
2026-06-22	11.800	12.000	12.010	11.530	0.090	0.756%	3.77万	0.00亿	0.000%
2026-06-18	11.780	11.910	12.080	11.640	0.100	0.847%	3.29万	0.00亿	0.000%
2026-06-17	12.020	11.810	12.020	11.770	-0.230	-1.910%	2.59万	0.00亿	0.000%
2026-06-16	12.120	12.040	12.140	11.880	-0.070	-0.578%	2.53万	0.00亿	0.000%
2026-06-15	12.140	12.110	12.330	11.980	-0.040	-0.329%	3.53万	0.00亿	0.000%
2026-06-12	12.050	12.150	12.190	11.800	0.230	1.930%	3.87万	0.00亿	0.000%
2026-06-11	12.070	11.920	12.130	11.760	-0.180	-1.488%	2.35万	0.00亿	0.000%
2026-06-10	12.020	12.100	12.150	11.810	0.228	1.920%	2.80万	0.00亿	0.000%
2026-06-09	11.842	11.872	12.052	11.712	0.060	0.508%	2.81万	0.00亿	0.000%
2026-06-08	12.082	11.812	12.202	11.692	-0.390	-3.196%	2.94万	0.00亿	0.000%
2026-06-05	11.912	12.202	12.322	11.912	0.250	2.092%	2.48万	0.00亿	0.000%
2026-06-04	12.252	11.952	12.252	11.872	-0.270	-2.209%	2.73万	0.00亿	0.000%
2026-06-03	12.512	12.222	12.572	12.172	-0.300	-2.396%	2.61万	0.00亿	0.000%
2026-06-02	12.472	12.522	12.712	12.422	-0.070	-0.556%	4.15万	0.00亿	0.000%
2026-06-01	12.322	12.592	12.652	12.142	0.190	1.532%	5.39万	0.00亿	0.000%
2026-05-29	12.292	12.402	12.532	12.272	0.100	0.813%	5.18万	0.00亿	0.000%
2026-05-28	12.062	12.302	12.352	12.012	0.220	1.821%	4.97万	0.00亿	0.000%
2026-05-27	12.282	12.082	12.292	11.962	-0.170	-1.388%	4.05万	0.00亿	0.000%
2026-05-26	12.422	12.252	12.422	12.072	-0.180	-1.448%	5.57万	0.00亿	0.000%
2026-05-25	12.682	12.432	12.682	12.272	-0.140	-1.114%	4.61万	0.00亿	0.000%
2026-05-22	12.562	12.572	12.662	12.402	0.070	0.560%	4.69万	0.00亿	0.000%
2026-05-21	13.022	12.502	13.212	12.492	-0.480	-3.697%	7.32万	0.00亿	0.000%
2026-05-20	13.232	12.982	13.232	12.912	-0.260	-1.963%	3.49万	0.00亿	0.000%
2026-05-19	13.172	13.242	13.302	13.072	0.090	0.684%	2.76万	0.00亿	0.000%
2026-05-18	13.202	13.152	13.242	12.992	-0.100	-0.755%	3.94万	0.00亿	0.000%
2026-05-15	13.432	13.252	13.522	13.122	-0.230	-1.706%	4.88万	0.00亿	0.000%
2026-05-14	13.652	13.482	13.692	13.392	-0.170	-1.245%	5.30万	0.00亿	0.000%
2026-05-13	13.682	13.652	13.802	13.602	-0.030	-0.219%	3.92万	0.00亿	0.000%
2026-05-12	13.852	13.682	13.892	13.672	-0.200	-1.441%	4.00万	0.00亿	0.000%
2026-05-11	13.832	13.882	13.892	13.672	0.080	0.580%	5.13万	0.00亿	0.000%
2026-05-08	13.742	13.802	13.812	13.672	0.030	0.218%	3.51万	0.00亿	0.000%
2026-05-07	13.772	13.772	13.822	13.672	0.030	0.218%	4.34万	0.00亿	0.000%
2026-05-06	13.832	13.742	13.872	13.702	-0.070	-0.507%	5.14万	0.00亿	0.000%
2026-04-30	13.752	13.812	13.912	13.732	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-29	13.692	13.812	13.922	13.582	0.120	0.876%	4.27万	0.00亿	0.000%
2026-04-28	13.802	13.692	13.862	13.572	-0.150	-1.084%	4.71万	0.00亿	0.000%
2026-04-27	13.502	13.842	13.872	13.432	0.280	2.065%	4.81万	0.00亿	0.000%
2026-04-24	13.462	13.562	13.672	13.362	0.050	0.370%	6.44万	0.00亿	0.000%
2026-04-23	13.842	13.512	14.102	13.362	-0.930	-6.440%	15.21万	0.00亿	0.000%
2026-04-22	14.222	14.442	14.442	14.152	0.210	1.476%	3.83万	0.00亿	0.000%
2026-04-21	14.302	14.232	14.492	14.102	-0.110	-0.767%	4.85万	0.00亿	0.000%
2026-04-20	14.472	14.342	14.472	14.212	-0.120	-0.830%	3.89万	0.00亿	0.000%
2026-04-17	14.632	14.462	14.642	14.322	-0.210	-1.431%	4.15万	0.00亿	0.000%
2026-04-16	14.652	14.672	14.732	14.432	0.020	0.137%	4.80万	0.00亿	0.000%
2026-04-15	14.452	14.652	14.802	14.302	0.310	2.161%	6.60万	0.00亿	0.000%
2026-04-14	14.392	14.342	14.402	14.052	0.020	0.140%	4.56万	0.00亿	0.000%
2026-04-13	14.592	14.322	14.592	14.162	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-10	14.412	14.552	14.762	14.362	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-09	14.722	14.392	14.902	14.352	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-08	14.862	14.802	14.962	14.662	0.000	0.000%	6.10万	0.00亿	0.000%
2026-04-07	14.502	14.632	14.802	14.232	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-03	15.082	14.552	15.182	14.532	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-02	15.112	15.082	15.372	15.012	0.000	0.000%	7.38万	0.00亿	0.000%
2026-04-01	14.872	15.182	15.192	14.722	0.000	0.000%	6.77万	0.00亿	0.000%