当前位置: 爱股网 > 股票行情 > 山河药辅(300452)股票行情

山河药辅(300452)股票行情

山河药辅(300452)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.50	14.40	-0.11	-0.76%	14.21	14.70	39427	5701.21	1.98%	0.00
2026-03-25	14.38	14.51	0.18	1.26%	14.28	14.52	43890	6323.03	2.21%	0.00
2026-03-24	14.08	14.33	0.53	3.84%	13.81	14.35	63650	8964.13	3.20%	1.00
2026-03-23	14.55	13.80	-0.81	-5.54%	13.66	14.55	79714	11153.14	4.01%	0.00
2026-03-20	15.03	14.61	-0.31	-2.08%	14.61	15.13	44525	6598.32	2.24%	0.00
2026-03-19	15.30	14.92	-0.45	-2.93%	14.90	15.35	40747	6140.58	2.05%	0.00
2026-03-18	15.20	15.37	0.28	1.86%	15.00	15.42	37792	5741.50	1.90%	0.00
2026-03-17	15.37	15.09	-0.20	-1.31%	15.08	15.50	42058	6430.93	2.12%	0.00
2026-03-16	15.30	15.29	0.01	0.07%	15.21	15.44	42331	6478.49	2.13%	0.00
2026-03-13	15.30	15.28	0.01	0.07%	15.22	15.51	36668	5635.57	1.85%	1.00
2026-03-12	15.55	15.27	-0.28	-1.80%	15.27	15.58	35892	5523.58	1.81%	0.00
2026-03-11	15.70	15.55	-0.15	-0.96%	15.45	15.73	46746	7271.25	2.35%	0.00
2026-03-10	15.43	15.70	0.35	2.28%	15.41	15.72	42782	6673.28	2.15%	0.00
2026-03-09	15.15	15.35	-0.05	-0.32%	15.06	15.39	47949	7327.42	2.41%	0.00
2026-03-06	14.92	15.40	0.50	3.36%	14.86	15.44	65289	9977.93	3.29%	0.00
2026-03-05	15.00	14.90	0.06	0.40%	14.87	15.10	51273	7686.25	2.58%	1.00
2026-03-04	14.79	14.84	-0.07	-0.47%	14.68	15.00	63691	9437.54	3.21%	0.00
2026-03-03	15.28	14.91	-0.35	-2.29%	14.91	15.54	82888	12598.99	4.17%	0.00
2026-03-02	15.56	15.26	-0.53	-3.36%	15.08	15.64	100489	15371.71	5.06%	1.00
2026-02-27	15.85	15.79	-0.09	-0.57%	15.66	15.92	59814	9418.80	3.01%	17.00
2026-02-26	16.00	15.88	-0.13	-0.81%	15.80	16.15	68784	10944.26	3.46%	2.00
2026-02-25	15.90	16.01	0.04	0.25%	15.83	16.10	68672	10977.26	3.46%	33.00
2026-02-24	15.78	15.97	0.35	2.24%	15.66	15.99	75040	11875.24	3.78%	0.00
2026-02-13	15.73	15.62	-0.09	-0.57%	15.60	15.93	63341	9994.49	3.19%	2.00
2026-02-12	15.95	15.71	-0.27	-1.69%	15.68	16.02	106162	16772.68	5.34%	9.00
2026-02-11	15.90	15.98	0.08	0.50%	15.90	16.49	129741	20946.32	6.53%	2.00
2026-02-10	15.88	15.90	-0.08	-0.50%	15.68	16.26	116008	18487.44	5.84%	0.00
2026-02-09	16.00	15.98	0.16	1.01%	15.80	16.04	120958	19260.99	6.09%	19.00
2026-02-06	16.42	15.82	-0.46	-2.83%	15.79	16.68	210923	33934.52	10.62%	2.00
2026-02-05	15.94	16.28	0.51	3.23%	15.88	17.14	288787	47725.21	14.54%	86.00
2026-02-04	15.35	15.77	0.43	2.80%	15.28	16.01	175547	27463.08	8.84%	17.00
2026-02-03	15.22	15.34	0.20	1.32%	15.17	15.40	88495	13529.14	4.46%	1.00
2026-02-02	15.30	15.14	-0.15	-0.98%	15.08	15.50	90222	13829.09	4.54%	1.00
2026-01-30	15.29	15.29	-0.15	-0.97%	15.18	15.58	94803	14518.86	4.77%	2.00
2026-01-29	15.25	15.44	0.21	1.38%	15.14	15.57	128155	19746.93	6.45%	0.00
2026-01-28	15.39	15.23	-0.25	-1.61%	15.16	15.45	136533	20847.95	6.87%	0.00
2026-01-27	16.01	15.48	-0.74	-4.56%	14.83	16.02	191517	29397.20	9.64%	0.00
2026-01-26	15.54	16.22	0.53	3.38%	15.40	16.47	312920	50012.85	15.75%	110.00
2026-01-23	15.45	15.69	0.25	1.62%	15.35	15.72	174015	27097.63	8.76%	26.00
2026-01-22	15.51	15.44	-0.14	-0.90%	15.31	15.65	130838	20177.99	6.59%	0.00
2026-01-21	15.38	15.58	-0.08	-0.51%	14.90	15.58	180004	27576.34	9.06%	7.00
2026-01-20	15.26	15.66	0.24	1.56%	15.17	15.83	273154	42356.57	13.75%	40.00
2026-01-19	15.35	15.42	-0.12	-0.77%	15.23	15.67	231708	35683.70	11.67%	2.00
2026-01-16	15.98	15.54	-1.31	-7.77%	15.32	16.15	499973	78045.54	25.17%	0.00
2026-01-15	14.88	16.85	2.81	20.01%	14.66	16.85	414226	66954.27	20.85%	10.00
2026-01-14	14.05	14.04	-0.08	-0.57%	13.80	14.19	92213	12953.75	4.64%	0.00
2026-01-13	13.90	14.12	0.23	1.66%	13.82	14.19	94881	13343.79	4.78%	0.00
2026-01-12	13.73	13.89	0.16	1.17%	13.64	13.91	68272	9425.21	3.44%	0.00
2026-01-09	13.74	13.73	0.00	0.00%	13.55	13.74	57344	7824.66	2.89%	0.00
2026-01-08	13.58	13.73	0.12	0.88%	13.52	13.76	51177	6994.97	2.58%	0.00
2026-01-07	13.48	13.61	0.08	0.59%	13.47	13.69	60365	8210.25	3.04%	0.00
2026-01-06	13.59	13.53	0.03	0.22%	13.43	13.60	53635	7235.46	2.70%	0.00
2026-01-05	13.37	13.50	0.12	0.90%	13.35	13.53	57165	7702.91	3.06%	0.00
2025-12-31	13.21	13.38	0.17	1.29%	13.13	13.44	44708	5946.15	2.39%	0.00
2025-12-30	13.37	13.21	-0.16	-1.20%	13.21	13.39	32656	4332.21	1.75%	0.00
2025-12-29	13.36	13.37	0.03	0.22%	13.28	13.44	44494	5948.89	2.38%	0.00
2025-12-26	13.59	13.34	-0.26	-1.91%	13.27	13.63	51747	6930.21	2.77%	0.00
2025-12-25	13.51	13.60	0.09	0.67%	13.43	13.62	31016	4204.05	1.66%	0.00
2025-12-24	13.34	13.51	0.13	0.97%	13.34	13.53	33427	4496.56	1.79%	24.00
2025-12-23	13.40	13.38	-0.05	-0.37%	13.34	13.49	37301	4997.48	2.00%	0.00
2025-12-22	13.60	13.43	-0.16	-1.18%	13.42	13.66	32385	4359.65	1.73%	0.00
2025-12-19	13.33	13.59	0.26	1.95%	13.32	13.65	42466	5738.72	2.27%	0.00
2025-12-18	13.14	13.33	0.19	1.45%	13.09	13.43	36046	4804.11	1.93%	0.00
2025-12-17	13.12	13.14	0.05	0.38%	12.97	13.20	44585	5829.05	2.39%	0.00
2025-12-16	13.39	13.09	-0.31	-2.31%	13.05	13.42	36955	4864.57	1.98%	0.00
2025-12-15	13.52	13.40	-0.15	-1.11%	13.33	13.55	44161	5917.86	2.36%	0.00
2025-12-12	13.50	13.55	0.09	0.67%	13.41	13.68	56752	7695.44	3.04%	0.00
2025-12-11	13.80	13.46	-0.30	-2.18%	13.46	13.85	48103	6527.02	2.58%	0.00
2025-12-10	13.82	13.76	-0.06	-0.43%	13.66	13.89	48726	6708.70	2.61%	10.00
2025-12-09	14.06	13.82	-0.26	-1.85%	13.80	14.22	61172	8559.78	3.27%	0.00
2025-12-08	14.21	14.08	-0.12	-0.85%	14.01	14.31	51654	7284.06	2.77%	0.00
2025-12-05	14.10	14.20	0.00	0.00%	13.86	14.25	60515	8511.15	3.24%	4.00
2025-12-04	14.33	14.20	-0.11	-0.77%	14.03	14.37	59812	8488.22	3.20%	0.00
2025-12-03	14.37	14.31	-0.07	-0.49%	14.26	14.49	62837	9023.94	3.36%	0.00
2025-12-02	14.45	14.38	-0.09	-0.62%	14.26	14.49	59810	8596.87	3.20%	0.00
2025-12-01	14.59	14.47	-0.05	-0.34%	14.39	14.64	69699	10079.34	3.73%	0.00
2025-11-28	14.80	14.52	-0.31	-2.09%	14.47	14.82	77490	11276.49	4.15%	100.00
2025-11-27	14.70	14.83	0.09	0.61%	14.50	15.06	120118	17751.49	6.43%	50.00
2025-11-26	14.45	14.74	0.23	1.59%	14.36	15.20	193700	28753.21	10.37%	0.00
2025-11-25	13.86	14.51	0.71	5.14%	13.80	14.59	182571	26183.04	9.77%	0.00

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58