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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.09 | 44.70 | 43.58 | 43.91 | -0.27% | 0.43 | 1.11% |
| 2025-07-21 | 44.29 | 45.62 | 43.80 | 44.03 | +0.16% | 0.59 | 1.53% |
| 2025-07-18 | 43.36 | 44.24 | 43.09 | 43.96 | +1.38% | 0.49 | 1.28% |
| 2025-07-17 | 43.27 | 43.98 | 43.05 | 43.36 | +0.28% | 0.42 | 1.11% |
| 2025-07-16 | 44.13 | 44.86 | 43.23 | 43.24 | -2.08% | 0.54 | 1.40% |
| 2025-07-15 | 43.72 | 44.50 | 42.68 | 44.16 | +0.75% | 0.52 | 1.37% |
| 2025-07-14 | 43.00 | 44.30 | 42.61 | 43.83 | +1.62% | 0.71 | 1.87% |
| 2025-07-11 | 45.36 | 45.36 | 42.70 | 43.13 | -4.94% | 1.11 | 2.93% |
| 2025-07-10 | 43.80 | 46.80 | 43.00 | 45.37 | +3.35% | 1.31 | 3.35% |
| 2025-07-09 | 43.25 | 44.20 | 42.20 | 43.90 | +2.19% | 0.56 | 1.47% |
| 2025-07-08 | 43.22 | 43.50 | 42.75 | 42.96 | +0.02% | 0.43 | 1.14% |
| 2025-07-07 | 43.08 | 43.91 | 42.71 | 42.95 | -0.88% | 0.31 | 0.83% |
| 2025-07-04 | 43.71 | 43.74 | 42.86 | 43.33 | -0.85% | 0.38 | 1.01% |
| 2025-07-03 | 43.84 | 44.44 | 43.50 | 43.70 | -0.32% | 0.44 | 1.14% |
| 2025-07-02 | 45.00 | 45.00 | 43.28 | 43.84 | -1.37% | 0.35 | 0.92% |
| 2025-07-01 | 45.27 | 45.36 | 43.58 | 44.45 | -0.91% | 0.45 | 1.16% |
| 2025-06-30 | 44.20 | 45.57 | 44.07 | 44.86 | +1.52% | 0.56 | 1.42% |
| 2025-06-27 | 44.00 | 44.74 | 43.50 | 44.19 | +1.82% | 0.60 | 1.56% |
| 2025-06-26 | 43.81 | 44.59 | 43.23 | 43.40 | -0.62% | 0.49 | 1.28% |
| 2025-06-25 | 43.80 | 44.16 | 43.01 | 43.67 | -0.30% | 0.53 | 1.38% |