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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.40 | 44.52 | 40.13 | 43.80 | +7.86% | 1.65 | 4.31% |
| 2026-01-15 | 41.71 | 43.88 | 40.00 | 40.61 | -2.64% | 1.13 | 3.02% |
| 2026-01-14 | 37.70 | 43.38 | 37.69 | 41.71 | +10.64% | 1.67 | 4.52% |
| 2026-01-13 | 38.41 | 38.89 | 37.61 | 37.70 | -1.82% | 0.56 | 1.62% |
| 2026-01-12 | 39.77 | 39.98 | 38.34 | 38.40 | -2.29% | 0.82 | 2.36% |
| 2026-01-09 | 38.60 | 39.60 | 38.01 | 39.30 | +1.84% | 0.72 | 2.08% |
| 2026-01-08 | 37.74 | 39.78 | 36.88 | 38.59 | +2.23% | 0.98 | 2.82% |
| 2026-01-07 | 37.43 | 39.20 | 37.30 | 37.75 | +0.08% | 0.83 | 2.42% |
| 2026-01-06 | 35.72 | 37.74 | 35.41 | 37.72 | +5.51% | 0.96 | 2.90% |
| 2026-01-05 | 35.88 | 36.05 | 35.20 | 35.75 | +0.73% | 0.50 | 1.56% |
| 2025-12-31 | 34.93 | 35.90 | 34.63 | 35.49 | +1.60% | 0.54 | 1.70% |
| 2025-12-30 | 34.70 | 35.41 | 34.50 | 34.93 | +0.03% | 0.59 | 1.89% |
| 2025-12-29 | 34.53 | 36.28 | 34.00 | 34.92 | +2.02% | 0.90 | 2.84% |
| 2025-12-26 | 34.50 | 35.19 | 33.76 | 34.23 | -0.49% | 0.52 | 1.69% |
| 2025-12-25 | 34.47 | 34.65 | 33.85 | 34.40 | +0.73% | 0.30 | 0.97% |
| 2025-12-24 | 33.84 | 34.20 | 33.68 | 34.15 | +0.74% | 0.23 | 0.76% |
| 2025-12-23 | 34.16 | 34.32 | 33.57 | 33.90 | -0.76% | 0.28 | 0.92% |
| 2025-12-22 | 34.22 | 34.50 | 34.02 | 34.16 | -0.06% | 0.22 | 0.72% |
| 2025-12-19 | 33.98 | 34.33 | 33.92 | 34.18 | +1.06% | 0.21 | 0.69% |
| 2025-12-18 | 33.94 | 34.33 | 33.70 | 33.82 | -0.35% | 0.21 | 0.67% |