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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.88 | 34.66 | 32.41 | 32.70 | -6.28% | 0.37 | 1.21% |
| 2026-03-20 | 36.04 | 36.48 | 34.70 | 34.89 | -2.79% | 0.30 | 0.95% |
| 2026-03-19 | 37.00 | 37.00 | 35.58 | 35.89 | -3.52% | 0.22 | 0.67% |
| 2026-03-18 | 36.99 | 37.33 | 36.16 | 37.20 | +1.64% | 0.35 | 1.05% |
| 2026-03-17 | 38.02 | 38.05 | 36.50 | 36.60 | -3.35% | 0.24 | 0.70% |
| 2026-03-16 | 37.67 | 38.53 | 37.43 | 37.87 | +0.56% | 0.31 | 0.90% |
| 2026-03-13 | 39.70 | 39.70 | 37.60 | 37.66 | -1.85% | 0.26 | 0.76% |
| 2026-03-12 | 39.79 | 40.05 | 38.08 | 38.37 | -3.57% | 0.27 | 0.76% |
| 2026-03-11 | 40.00 | 40.54 | 39.11 | 39.79 | -0.53% | 0.28 | 0.79% |
| 2026-03-10 | 38.66 | 40.50 | 38.66 | 40.00 | +4.71% | 0.40 | 1.11% |
| 2026-03-09 | 39.19 | 39.45 | 37.50 | 38.20 | -3.17% | 0.39 | 1.15% |
| 2026-03-06 | 40.30 | 40.58 | 38.73 | 39.45 | -1.08% | 0.32 | 0.90% |
| 2026-03-05 | 40.34 | 41.50 | 39.56 | 39.88 | -0.60% | 0.28 | 0.78% |
| 2026-03-04 | 39.21 | 40.65 | 39.21 | 40.12 | +0.58% | 0.24 | 0.68% |
| 2026-03-03 | 43.22 | 43.22 | 39.86 | 39.89 | -5.00% | 0.33 | 0.89% |
| 2026-03-02 | 43.38 | 43.80 | 41.66 | 41.99 | -4.11% | 0.37 | 0.96% |
| 2026-02-27 | 42.86 | 43.85 | 42.30 | 43.79 | +2.17% | 0.26 | 0.66% |
| 2026-02-26 | 42.88 | 43.92 | 42.30 | 42.86 | +0.82% | 0.25 | 0.64% |
| 2026-02-25 | 42.13 | 43.26 | 41.81 | 42.51 | +0.88% | 0.30 | 0.77% |
| 2026-02-24 | 42.17 | 42.42 | 41.68 | 42.14 | +0.41% | 0.17 | 0.45% |