山河药辅(300452)股票信息
| 股票代码 | 300452 |
| 股票名称 | 山河药辅 |
| 最新价/元 | 14.22 |
| 涨跌额/元 | 1.10 |
| 涨跌幅/% | 8.38 |
| 买入/元 | 14.22 |
| 卖出/元 | 14.23 |
| 昨收/元 | 13.12 |
| 今开/元 | 15.03 |
| 最高/元 | 15.40 |
| 最低/元 | 13.60 |
| 成交量/手 | 160802.74 |
| 成交额/万 | 23071.45 |
| 股净值/元 | 20.61 |
| 市净率 | 3.93 |
| 总市值/万 | 333383.78 |
| 流通值/万 | 265629.29 |
| 换手率/% | 8.61 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
山河药辅(300452)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.03 | 14.22 | 1.10 | 8.38 | 160802.74 | 23071.45 | 8.61 |
| 2024-09-30 | 12.09 | 13.12 | 1.34 | 11.38 | 135466.22 | 17158.24 | 7.25 |
| 2024-09-27 | 11.22 | 11.78 | 0.63 | 5.65 | 64817.22 | 7488.83 | 3.47 |
| 2024-09-26 | 10.79 | 11.15 | 0.36 | 3.34 | 32880.34 | 3611.45 | 1.76 |
| 2024-09-25 | 10.83 | 10.79 | 0.10 | 0.94 | 29396.91 | 3206.83 | 1.57 |
| 2024-09-24 | 10.40 | 10.69 | 0.35 | 3.39 | 29487.44 | 3109.50 | 1.58 |
| 2024-09-23 | 10.36 | 10.34 | -0.02 | -0.19 | 12304.52 | 1274.91 | 0.66 |
| 2024-09-20 | 10.45 | 10.36 | -0.09 | -0.86 | 11451.00 | 1183.38 | 0.61 |
| 2024-09-19 | 10.33 | 10.45 | 0.22 | 2.15 | 16575.07 | 1721.38 | 0.89 |
| 2024-09-18 | 10.38 | 10.23 | -0.14 | -1.35 | 14172.90 | 1446.31 | 0.76 |
| 2024-09-13 | 10.50 | 10.37 | -0.13 | -1.24 | 15422.50 | 1606.09 | 0.83 |
| 2024-09-12 | 10.67 | 10.50 | -0.13 | -1.22 | 14343.91 | 1518.15 | 0.77 |
| 2024-09-11 | 10.65 | 10.63 | -0.05 | -0.47 | 9782.00 | 1040.65 | 0.52 |
| 2024-09-10 | 10.80 | 10.68 | -0.07 | -0.65 | 18109.00 | 1922.00 | 0.97 |
| 2024-09-09 | 10.66 | 10.75 | 0.06 | 0.56 | 17009.64 | 1828.90 | 0.91 |
| 2024-09-06 | 10.97 | 10.69 | -0.23 | -2.11 | 17921.79 | 1938.07 | 0.96 |
| 2024-09-05 | 10.78 | 10.92 | 0.14 | 1.30 | 13575.94 | 1480.93 | 0.73 |
| 2024-09-04 | 10.91 | 10.78 | -0.18 | -1.64 | 21179.00 | 2313.19 | 1.13 |
| 2024-09-03 | 10.87 | 10.96 | 0.04 | 0.37 | 21219.19 | 2325.43 | 1.14 |
| 2024-09-02 | 11.07 | 10.92 | -0.15 | -1.36 | 20835.12 | 2297.49 | 1.12 |
| 2024-08-30 | 11.03 | 11.07 | 0.07 | 0.64 | 30599.50 | 3394.89 | 1.64 |
| 2024-08-29 | 10.82 | 11.00 | 0.15 | 1.38 | 21528.53 | 2359.27 | 1.15 |
| 2024-08-28 | 10.62 | 10.85 | 0.02 | 0.19 | 33492.29 | 3566.77 | 1.79 |
| 2024-08-27 | 10.60 | 10.83 | 0.19 | 1.79 | 26586.19 | 2865.82 | 1.42 |
| 2024-08-26 | 10.55 | 10.64 | 0.10 | 0.95 | 14485.39 | 1534.05 | 0.78 |
| 2024-08-23 | 10.72 | 10.54 | -0.13 | -1.22 | 20944.50 | 2204.29 | 1.12 |
| 2024-08-22 | 10.83 | 10.67 | -0.16 | -1.48 | 15694.65 | 1685.59 | 0.84 |
| 2024-08-21 | 10.86 | 10.83 | -0.03 | -0.28 | 12334.44 | 1344.68 | 0.66 |
| 2024-08-20 | 11.10 | 10.86 | -0.27 | -2.43 | 20266.90 | 2221.39 | 1.08 |
| 2024-08-19 | 11.24 | 11.13 | -0.11 | -0.98 | 17234.80 | 1926.62 | 0.92 |
| 2024-08-16 | 11.16 | 11.24 | 0.11 | 0.99 | 22415.30 | 2504.98 | 1.20 |
| 2024-08-15 | 11.09 | 11.13 | 0.03 | 0.27 | 19489.60 | 2173.21 | 1.04 |
| 2024-08-14 | 11.18 | 11.10 | -0.14 | -1.25 | 13838.14 | 1537.87 | 0.74 |
| 2024-08-13 | 11.24 | 11.24 | -0.10 | -0.88 | 24123.07 | 2704.49 | 1.29 |
| 2024-08-12 | 11.07 | 11.34 | 0.25 | 2.25 | 39126.50 | 4422.87 | 2.09 |
| 2024-08-09 | 11.33 | 11.09 | -0.14 | -1.25 | 26377.76 | 2944.14 | 1.41 |
| 2024-08-08 | 11.08 | 11.23 | 0.15 | 1.35 | 37245.56 | 4187.90 | 1.99 |
| 2024-08-07 | 11.13 | 11.08 | -0.11 | -0.98 | 16881.45 | 1871.03 | 0.90 |
| 2024-08-06 | 11.01 | 11.19 | 0.24 | 2.19 | 27726.20 | 3079.27 | 1.48 |
| 2024-08-05 | 11.00 | 10.95 | -0.15 | -1.35 | 22096.65 | 2439.69 | 1.18 |
| 2024-08-02 | 10.93 | 11.10 | 0.10 | 0.91 | 31168.60 | 3481.79 | 1.67 |
| 2024-08-01 | 10.98 | 11.00 | 0.00 | 0.00 | 22400.88 | 2476.59 | 1.20 |
| 2024-07-31 | 10.75 | 11.00 | 0.31 | 2.90 | 29917.57 | 3259.02 | 1.60 |
| 2024-07-30 | 10.47 | 10.69 | 0.17 | 1.62 | 28760.12 | 3064.36 | 1.54 |
| 2024-07-29 | 10.68 | 10.52 | -0.14 | -1.31 | 14757.00 | 1555.31 | 0.79 |
| 2024-07-26 | 10.64 | 10.66 | 0.02 | 0.19 | 13626.30 | 1455.31 | 0.73 |
| 2024-07-25 | 10.58 | 10.64 | 0.02 | 0.19 | 12362.00 | 1307.58 | 0.66 |
| 2024-07-24 | 10.81 | 10.62 | -0.19 | -1.76 | 17112.45 | 1824.92 | 0.92 |
| 2024-07-23 | 11.05 | 10.81 | -0.24 | -2.17 | 17956.45 | 1954.76 | 0.96 |
| 2024-07-22 | 11.00 | 11.05 | 0.05 | 0.46 | 14265.65 | 1574.40 | 0.76 |
| 2024-07-19 | 10.93 | 11.00 | 0.06 | 0.55 | 16057.50 | 1765.84 | 0.86 |
| 2024-07-18 | 10.79 | 10.94 | 0.17 | 1.58 | 17232.55 | 1860.53 | 0.92 |
| 2024-07-17 | 10.78 | 10.77 | -0.03 | -0.28 | 13241.00 | 1424.81 | 0.71 |
| 2024-07-16 | 10.91 | 10.80 | -0.13 | -1.19 | 13952.67 | 1508.94 | 0.75 |
| 2024-07-15 | 11.06 | 10.93 | -0.14 | -1.27 | 14299.95 | 1564.42 | 0.77 |
| 2024-07-12 | 11.05 | 11.07 | 0.05 | 0.45 | 14627.77 | 1620.80 | 0.78 |
| 2024-07-11 | 10.81 | 11.02 | 0.30 | 2.80 | 19709.99 | 2163.76 | 1.06 |
| 2024-07-10 | 10.74 | 10.72 | -0.02 | -0.19 | 14486.08 | 1562.76 | 0.78 |
| 2024-07-09 | 10.73 | 10.74 | -0.01 | -0.09 | 19685.00 | 2094.38 | 1.05 |
| 2024-07-08 | 11.07 | 10.75 | -0.36 | -3.24 | 19805.00 | 2152.02 | 1.06 |
| 2024-07-05 | 10.76 | 11.11 | 0.26 | 2.40 | 24482.43 | 2691.41 | 1.31 |
| 2024-07-04 | 11.14 | 10.85 | -0.26 | -2.34 | 17776.60 | 1944.11 | 0.95 |
| 2024-07-03 | 11.16 | 11.11 | 0.01 | 0.09 | 13759.93 | 1527.07 | 0.74 |
| 2024-07-02 | 11.06 | 11.10 | 0.04 | 0.36 | 17228.00 | 1918.08 | 0.92 |
| 2024-07-01 | 11.11 | 11.06 | -0.30 | -2.64 | 46396.02 | 5109.86 | 2.48 |
| 2024-06-28 | 11.33 | 11.36 | 0.03 | 0.27 | 22348.62 | 2550.35 | 1.20 |
| 2024-06-27 | 11.59 | 11.33 | -0.28 | -2.41 | 20835.69 | 2384.76 | 1.12 |
| 2024-06-26 | 11.30 | 11.61 | 0.35 | 3.11 | 32680.80 | 3745.97 | 1.75 |
| 2024-06-25 | 11.35 | 11.26 | -0.07 | -0.62 | 18623.30 | 2111.40 | 1.00 |
| 2024-06-24 | 11.86 | 11.33 | -0.59 | -4.95 | 28291.20 | 3260.59 | 1.51 |
| 2024-06-21 | 11.87 | 11.92 | 0.05 | 0.42 | 13503.60 | 1608.99 | 0.72 |
| 2024-06-20 | 12.29 | 11.87 | -0.42 | -3.42 | 32059.30 | 3862.78 | 1.72 |
| 2024-06-19 | 12.22 | 12.29 | 0.10 | 0.82 | 19808.90 | 2431.16 | 1.06 |
| 2024-06-18 | 12.14 | 12.19 | 0.05 | 0.41 | 11983.00 | 1460.00 | 0.64 |
| 2024-06-17 | 12.11 | 12.14 | -0.04 | -0.33 | 14465.00 | 1756.08 | 0.77 |
| 2024-06-14 | 12.13 | 12.18 | 0.05 | 0.41 | 16669.90 | 2011.59 | 0.89 |
| 2024-06-13 | 12.36 | 12.13 | -0.23 | -1.86 | 25085.65 | 3064.77 | 1.34 |
| 2024-06-12 | 12.25 | 12.36 | 0.09 | 0.73 | 24412.61 | 3024.61 | 1.31 |
| 2024-06-11 | 12.17 | 12.27 | 0.09 | 0.74 | 18409.99 | 2240.89 | 0.99 |
| 2024-06-07 | 12.18 | 12.18 | 0.11 | 0.91 | 20202.00 | 2465.05 | 1.08 |
| 2024-06-06 | 12.38 | 12.07 | -0.26 | -2.11 | 30220.70 | 3670.71 | 1.62 |
| 2024-06-05 | 12.51 | 12.33 | -0.29 | -2.30 | 23501.39 | 2929.03 | 1.26 |
| 2024-06-04 | 12.58 | 12.62 | 0.05 | 0.40 | 22556.14 | 2816.64 | 1.21 |
| 2024-06-03 | 12.80 | 12.57 | -0.20 | -1.57 | 30569.17 | 3847.39 | 1.64 |
| 2024-05-31 | 12.79 | 12.77 | 0.01 | 0.08 | 25817.30 | 3291.07 | 1.38 |
| 2024-05-30 | 12.88 | 12.76 | -0.18 | -1.39 | 29142.20 | 3733.52 | 1.56 |
| 2024-05-29 | 12.83 | 12.94 | 0.09 | 0.70 | 33815.10 | 4381.29 | 1.81 |
| 2024-05-28 | 13.20 | 13.10 | -0.35 | -2.60 | 56769.60 | 7443.86 | 3.04 |
| 2024-05-27 | 13.68 | 13.45 | 0.43 | 3.30 | 88763.73 | 12058.28 | 4.75 |
| 2024-05-24 | 12.93 | 13.02 | 0.11 | 0.85 | 31749.90 | 4154.28 | 1.70 |
| 2024-05-23 | 13.30 | 12.91 | -0.54 | -4.02 | 57765.14 | 7540.37 | 3.09 |
| 2024-05-22 | 13.73 | 13.45 | -0.15 | -1.10 | 62590.00 | 8471.21 | 3.35 |
| 2024-05-21 | 13.50 | 13.60 | 0.03 | 0.22 | 63461.70 | 8578.93 | 3.40 |
| 2024-05-20 | 13.75 | 13.57 | -0.27 | -1.95 | 80675.84 | 10986.66 | 4.32 |
| 2024-05-17 | 13.69 | 13.84 | -0.12 | -0.86 | 119413.30 | 16221.41 | 6.39 |
| 2024-05-16 | 13.15 | 13.96 | 0.82 | 6.24 | 156592.63 | 21655.29 | 8.38 |
| 2024-05-15 | 13.44 | 13.14 | -0.40 | -2.95 | 54297.30 | 7190.59 | 2.91 |
| 2024-05-14 | 12.98 | 13.54 | 0.59 | 4.56 | 81954.37 | 10917.60 | 4.39 |
| 2024-05-13 | 13.21 | 12.95 | -0.30 | -2.26 | 52292.32 | 6843.67 | 2.80 |
| 2024-05-10 | 13.50 | 13.25 | -0.29 | -2.14 | 58200.66 | 7787.71 | 3.12 |
日K线
周K线
月K线
