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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.86 | 45.61 | 42.43 | 45.26 | +5.23% | 1.73 | 4.49% |
| 2025-05-23 | 44.87 | 45.45 | 43.01 | 43.01 | -3.56% | 1.20 | 3.13% |
| 2025-05-22 | 43.81 | 47.00 | 43.81 | 44.60 | -1.81% | 1.67 | 4.26% |
| 2025-05-21 | 46.89 | 47.60 | 37.14 | 45.42 | -2.18% | 3.08 | 8.14% |
| 2025-05-20 | 48.38 | 49.19 | 46.43 | 46.43 | -4.02% | 1.16 | 2.81% |
| 2025-05-19 | 49.19 | 49.19 | 46.91 | 48.37 | -0.85% | 1.25 | 2.99% |
| 2025-05-16 | 50.40 | 51.39 | 47.29 | 48.79 | -1.29% | 1.60 | 3.78% |
| 2025-05-15 | 47.87 | 50.57 | 46.98 | 49.42 | +5.36% | 2.40 | 5.60% |
| 2025-05-14 | 49.31 | 51.33 | 46.22 | 46.91 | -5.55% | 2.44 | 5.89% |
| 2025-05-13 | 48.57 | 53.42 | 47.06 | 49.67 | +5.99% | 3.24 | 7.44% |
| 2025-05-12 | 47.46 | 49.57 | 45.61 | 46.86 | -4.86% | 2.71 | 6.60% |
| 2025-05-09 | 46.43 | 53.57 | 46.07 | 49.25 | +6.63% | 3.41 | 7.82% |
| 2025-05-08 | 44.54 | 48.07 | 42.92 | 46.19 | +2.63% | 2.06 | 5.12% |
| 2025-05-07 | 40.06 | 45.64 | 40.00 | 45.00 | +13.37% | 2.38 | 6.27% |
| 2025-05-06 | 38.17 | 40.34 | 38.17 | 39.69 | +3.21% | 1.13 | 3.32% |