山河药辅

sz300452 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.01

涨跌幅

-1.74%

成交量

2,563,500 股

成交额

33,437,820 元

换手率

1.29%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.15	13.01	13.22	12.96	-1.74%	2,563,500	33,437,820	1.29
2026-10-13	13.12	13.24	13.33	12.90	+0.30%	3,838,100	50,357,144	1.93
2026-10-12	13.55	13.20	13.60	13.18	-2.58%	4,031,500	53,622,272	2.03
2026-10-09	13.30	13.55	13.55	13.12	+1.19%	6,437,500	85,824,744	3.24
2026-10-08	13.32	13.39	13.52	13.21	+0.98%	4,957,700	66,284,720	2.50
2026-09-30	13.15	13.26	13.31	13.11	+0.99%	3,523,700	46,728,188	1.77
2026-09-29	13.20	13.13	13.37	13.08	-0.91%	3,112,100	41,080,352	1.57
2026-09-28	13.20	13.25	13.28	13.04	+0.99%	3,580,600	47,230,376	1.80
2026-09-24	13.26	13.12	13.36	13.04	-1.20%	2,823,800	37,146,088	1.42
2026-09-23	13.21	13.28	13.39	13.15	+0.61%	3,565,000	47,364,028	1.79
2026-09-22	13.23	13.20	13.32	13.13	-0.60%	3,413,500	45,102,212	1.72
2026-09-21	12.82	13.28	13.38	12.82	+3.99%	6,722,900	88,746,320	3.38
2026-09-18	12.77	12.77	13.02	12.73	+0.39%	3,551,800	45,734,440	1.79
2026-09-17	12.52	12.72	12.76	12.50	+1.35%	2,781,700	35,257,264	1.40
2026-09-16	12.58	12.55	12.69	12.44	-0.40%	2,527,300	31,754,324	1.27
2026-09-15	12.80	12.60	12.83	12.55	-1.72%	2,062,800	26,099,350	1.04
2026-09-14	12.60	12.82	12.86	12.54	+1.75%	2,456,600	31,342,376	1.24
2026-09-11	12.80	12.60	12.81	12.51	-2.25%	3,262,600	41,167,932	1.64
2026-09-10	13.00	12.89	13.02	12.73	-1.38%	3,711,300	47,644,100	1.87
2026-09-09	13.11	13.07	13.14	12.97	-0.83%	3,085,000	40,261,816	1.55
2026-09-08	12.93	13.18	13.18	12.81	+2.25%	5,368,200	69,859,400	2.70
2026-09-07	12.86	12.89	12.93	12.78	+0.31%	2,652,800	34,138,088	1.34
2026-09-04	12.92	12.85	13.05	12.78	-0.39%	3,628,200	46,978,524	1.83
2026-09-03	13.10	12.90	13.18	12.76	-1.68%	4,381,100	56,648,888	2.21
2026-09-02	12.95	13.12	13.19	12.81	+1.08%	7,183,300	93,660,232	3.62
2026-09-01	12.78	12.98	13.02	12.71	+1.25%	4,056,600	52,402,328	2.04
2026-08-31	12.90	12.82	12.94	12.74	-0.85%	4,193,600	53,726,092	2.11
2026-08-28	12.94	12.93	13.09	12.83	-0.08%	4,700,100	60,840,384	2.37
2026-08-27	12.77	12.94	12.99	12.76	+0.78%	4,641,700	59,851,112	2.34
2026-08-26	12.97	12.84	13.15	12.81	-1.31%	6,456,500	83,402,168	3.25

需要全历史数据与程序化访问？查看山河药辅日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300452 获取全部历史日线。