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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.36 | 42.86 | 41.84 | 41.97 | -0.52% | 0.20 | 0.51% |
| 2026-02-12 | 42.30 | 43.44 | 42.13 | 42.19 | -2.56% | 0.22 | 0.58% |
| 2026-02-11 | 44.44 | 44.44 | 43.25 | 43.30 | -1.43% | 0.19 | 0.49% |
| 2026-02-10 | 44.28 | 44.85 | 43.56 | 43.93 | -0.77% | 0.35 | 0.88% |
| 2026-02-09 | 42.48 | 44.90 | 42.00 | 44.27 | +4.68% | 0.53 | 1.35% |
| 2026-02-06 | 42.09 | 42.48 | 41.23 | 42.29 | +0.28% | 0.31 | 0.81% |
| 2026-02-05 | 42.01 | 42.86 | 41.97 | 42.17 | -1.82% | 0.29 | 0.75% |
| 2026-02-04 | 44.87 | 45.28 | 42.71 | 42.95 | -4.28% | 0.49 | 1.24% |
| 2026-02-03 | 43.93 | 45.46 | 42.84 | 44.87 | +3.10% | 0.60 | 1.50% |
| 2026-02-02 | 41.80 | 43.58 | 40.87 | 43.52 | +4.14% | 0.62 | 1.62% |
| 2026-01-30 | 42.73 | 43.78 | 41.22 | 41.79 | -3.17% | 0.36 | 0.96% |
| 2026-01-29 | 42.29 | 44.79 | 42.00 | 43.16 | +2.06% | 0.77 | 1.96% |
| 2026-01-28 | 43.00 | 43.00 | 41.50 | 42.29 | -1.31% | 0.38 | 1.01% |
| 2026-01-27 | 42.85 | 42.94 | 41.66 | 42.85 | -0.09% | 0.46 | 1.20% |
| 2026-01-26 | 44.50 | 44.83 | 42.00 | 42.89 | -3.73% | 0.74 | 1.92% |
| 2026-01-23 | 45.02 | 45.24 | 44.00 | 44.55 | -0.67% | 0.74 | 1.86% |
| 2026-01-22 | 47.53 | 48.40 | 44.76 | 44.85 | -6.17% | 1.42 | 3.44% |
| 2026-01-21 | 45.93 | 49.66 | 45.67 | 47.80 | +2.97% | 1.88 | 4.35% |
| 2026-01-20 | 44.20 | 46.56 | 44.20 | 46.42 | +4.15% | 1.51 | 3.65% |
| 2026-01-19 | 43.00 | 46.37 | 42.11 | 44.57 | +1.76% | 1.54 | 3.87% |