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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.49 | 55.47 | 52.82 | 52.99 | -0.32% | 1.62 | 3.43% |
| 2025-08-18 | 52.88 | 53.87 | 50.00 | 53.16 | -0.26% | 2.22 | 4.83% |
| 2025-08-15 | 46.82 | 55.55 | 45.61 | 53.30 | +11.39% | 2.73 | 6.23% |
| 2025-08-14 | 43.60 | 52.31 | 43.60 | 47.85 | +9.77% | 2.63 | 6.24% |
| 2025-08-13 | 44.18 | 44.68 | 43.00 | 43.59 | -1.71% | 0.51 | 1.35% |
| 2025-08-12 | 44.53 | 44.59 | 43.27 | 44.35 | +0.23% | 0.51 | 1.34% |
| 2025-08-11 | 44.30 | 44.30 | 43.00 | 44.25 | +1.10% | 0.48 | 1.25% |
| 2025-08-08 | 43.25 | 44.11 | 42.90 | 43.77 | +0.55% | 0.41 | 1.07% |
| 2025-08-07 | 44.25 | 44.34 | 43.46 | 43.53 | -1.20% | 0.31 | 0.80% |
| 2025-08-06 | 43.51 | 44.19 | 43.06 | 44.06 | +1.05% | 0.36 | 0.94% |
| 2025-08-05 | 43.42 | 44.44 | 43.41 | 43.60 | +0.44% | 0.36 | 0.95% |
| 2025-08-04 | 42.05 | 43.50 | 41.70 | 43.41 | +2.07% | 0.48 | 1.29% |
| 2025-08-01 | 42.50 | 42.94 | 42.00 | 42.53 | +0.07% | 0.36 | 0.98% |
| 2025-07-31 | 43.57 | 45.89 | 42.50 | 42.50 | -2.46% | 0.74 | 1.94% |
| 2025-07-30 | 43.43 | 44.18 | 43.09 | 43.57 | -0.30% | 0.32 | 0.84% |
| 2025-07-29 | 44.08 | 44.45 | 43.33 | 43.70 | -0.84% | 0.44 | 1.16% |
| 2025-07-28 | 44.25 | 44.39 | 43.50 | 44.07 | +0.36% | 0.37 | 0.98% |
| 2025-07-25 | 44.13 | 44.50 | 43.31 | 43.91 | -0.54% | 0.43 | 1.11% |
| 2025-07-24 | 44.81 | 45.01 | 43.70 | 44.15 | -1.34% | 0.49 | 1.27% |
| 2025-07-23 | 44.50 | 45.08 | 43.40 | 44.75 | +1.91% | 0.57 | 1.48% |