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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.39 | 36.16 | 34.91 | 35.50 | +0.42% | 0.30 | 0.95% |
| 2026-04-20 | 34.33 | 35.89 | 34.17 | 35.35 | +2.52% | 0.36 | 1.14% |
| 2026-04-17 | 34.38 | 34.74 | 33.93 | 34.48 | +0.15% | 0.22 | 0.71% |
| 2026-04-16 | 34.04 | 34.60 | 33.40 | 34.43 | +1.50% | 0.30 | 0.99% |
| 2026-04-15 | 34.33 | 34.72 | 33.79 | 33.92 | -0.59% | 0.27 | 0.87% |
| 2026-04-14 | 35.15 | 35.15 | 33.55 | 34.12 | -1.70% | 0.42 | 1.37% |
| 2026-04-13 | 35.03 | 35.19 | 34.11 | 34.71 | -1.31% | 0.53 | 1.70% |
| 2026-04-10 | 33.57 | 37.24 | 33.49 | 35.17 | +5.65% | 0.84 | 2.63% |
| 2026-04-09 | 34.34 | 34.34 | 32.81 | 33.29 | -3.14% | 0.31 | 1.02% |
| 2026-04-08 | 33.28 | 34.38 | 33.21 | 34.37 | +4.79% | 0.22 | 0.73% |
| 2026-04-07 | 31.87 | 33.00 | 31.66 | 32.80 | +3.40% | 0.29 | 0.99% |
| 2026-04-03 | 32.70 | 32.96 | 31.33 | 31.72 | -3.00% | 0.19 | 0.66% |
| 2026-04-02 | 34.45 | 34.45 | 32.51 | 32.70 | -4.61% | 0.21 | 0.70% |
| 2026-04-01 | 33.98 | 34.56 | 33.79 | 34.28 | +2.70% | 0.25 | 0.81% |
| 2026-03-31 | 34.48 | 34.76 | 33.05 | 33.38 | -3.02% | 0.23 | 0.77% |
| 2026-03-30 | 33.94 | 34.50 | 33.43 | 34.42 | -0.03% | 0.18 | 0.58% |
| 2026-03-27 | 33.74 | 34.76 | 33.41 | 34.43 | +1.86% | 0.23 | 0.74% |
| 2026-03-26 | 35.59 | 35.59 | 33.50 | 33.80 | -3.95% | 0.27 | 0.88% |
| 2026-03-25 | 35.56 | 35.73 | 34.26 | 35.19 | +1.94% | 0.28 | 0.90% |
| 2026-03-24 | 33.84 | 34.65 | 32.96 | 34.52 | +5.57% | 0.37 | 1.23% |