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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.73 | 43.94 | 42.52 | 43.80 | +1.11% | 0.44 | 1.15% |
| 2025-06-23 | 43.46 | 43.70 | 42.32 | 43.32 | -0.67% | 0.36 | 0.95% |
| 2025-06-20 | 43.51 | 44.10 | 42.80 | 43.61 | +0.23% | 0.40 | 1.06% |
| 2025-06-19 | 44.70 | 45.15 | 43.50 | 43.51 | -3.63% | 0.58 | 1.52% |
| 2025-06-18 | 45.89 | 46.31 | 44.65 | 45.15 | -1.29% | 0.53 | 1.33% |
| 2025-06-17 | 46.87 | 46.94 | 44.80 | 45.74 | -2.41% | 0.77 | 1.94% |
| 2025-06-16 | 47.30 | 47.70 | 46.54 | 46.87 | -0.59% | 0.55 | 1.33% |
| 2025-06-13 | 51.20 | 51.20 | 47.00 | 47.15 | -7.24% | 1.29 | 3.07% |
| 2025-06-12 | 47.92 | 51.49 | 47.38 | 50.83 | +5.98% | 1.38 | 3.14% |
| 2025-06-11 | 47.99 | 49.03 | 47.50 | 47.96 | -0.04% | 0.87 | 2.08% |
| 2025-06-10 | 50.49 | 50.49 | 47.77 | 47.98 | -4.14% | 1.28 | 3.01% |
| 2025-06-09 | 48.30 | 50.32 | 48.30 | 50.05 | +2.86% | 1.14 | 2.65% |
| 2025-06-06 | 48.73 | 49.02 | 47.09 | 48.66 | -0.55% | 1.11 | 2.65% |
| 2025-06-05 | 48.44 | 49.90 | 46.49 | 48.93 | +1.01% | 1.57 | 3.72% |
| 2025-06-04 | 47.42 | 49.49 | 45.24 | 48.44 | +2.22% | 1.81 | 4.41% |
| 2025-06-03 | 48.44 | 48.98 | 46.90 | 47.39 | -0.75% | 1.68 | 4.03% |
| 2025-05-30 | 46.85 | 48.51 | 44.98 | 47.75 | +3.13% | 2.32 | 5.67% |
| 2025-05-29 | 42.67 | 48.10 | 41.67 | 46.30 | +9.77% | 2.58 | 6.47% |
| 2025-05-28 | 45.59 | 46.20 | 41.40 | 42.18 | -7.01% | 1.81 | 4.86% |
| 2025-05-27 | 45.55 | 46.39 | 44.34 | 45.36 | +0.22% | 1.12 | 2.83% |