山水比德 sz.300844
31.12
+1.37%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.84 | 31.50 | 30.34 | 31.12 | +1.37% | 0.23 | 0.81% |
| 2026-05-21 | 33.30 | 33.30 | 30.64 | 30.70 | -5.97% | 0.38 | 1.32% |
| 2026-05-20 | 33.23 | 33.25 | 32.26 | 32.65 | -1.06% | 0.21 | 0.71% |
| 2026-05-19 | 32.37 | 33.30 | 31.91 | 33.00 | +2.14% | 0.38 | 1.30% |
| 2026-05-18 | 32.23 | 32.75 | 31.00 | 32.31 | +1.92% | 0.42 | 1.47% |
| 2026-05-15 | 32.57 | 33.10 | 31.70 | 31.70 | -3.12% | 0.39 | 1.36% |
| 2026-05-14 | 34.07 | 34.36 | 32.71 | 32.72 | -3.82% | 0.43 | 1.44% |
| 2026-05-13 | 34.31 | 35.00 | 33.86 | 34.02 | -1.87% | 0.39 | 1.25% |
| 2026-05-12 | 35.49 | 35.75 | 34.51 | 34.67 | -2.48% | 0.34 | 1.07% |
| 2026-05-11 | 35.79 | 35.80 | 34.60 | 35.55 | +0.91% | 0.39 | 1.23% |
| 2026-05-08 | 34.43 | 35.42 | 33.89 | 35.23 | +2.35% | 0.42 | 1.36% |
| 2026-05-07 | 35.43 | 36.00 | 34.00 | 34.42 | -2.52% | 0.63 | 2.02% |
| 2026-05-06 | 35.20 | 35.80 | 34.58 | 35.31 | +0.48% | 0.36 | 1.14% |
| 2026-04-30 | 34.86 | 35.35 | 34.34 | 35.14 | +0.95% | 0.23 | 0.74% |
| 2026-04-29 | 34.04 | 35.00 | 33.16 | 34.81 | +1.52% | 0.53 | 1.72% |
| 2026-04-28 | 35.07 | 35.35 | 34.02 | 34.29 | -2.06% | 0.27 | 0.88% |
| 2026-04-27 | 34.99 | 35.23 | 33.77 | 35.01 | +1.01% | 0.36 | 1.14% |
| 2026-04-24 | 34.73 | 34.95 | 34.06 | 34.66 | -0.49% | 0.18 | 0.59% |
| 2026-04-23 | 36.20 | 36.20 | 34.70 | 34.83 | -3.78% | 0.27 | 0.85% |
| 2026-04-22 | 35.90 | 36.25 | 34.96 | 36.20 | +1.97% | 0.31 | 0.98% |