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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.09 | 34.23 | 33.00 | 33.94 | -0.47% | 0.39 | 1.30% |
| 2025-12-16 | 35.22 | 35.22 | 34.05 | 34.10 | -2.52% | 0.29 | 0.93% |
| 2025-12-15 | 34.86 | 35.49 | 34.72 | 34.98 | -0.11% | 0.32 | 1.00% |
| 2025-12-12 | 35.23 | 35.43 | 34.66 | 35.02 | -0.31% | 0.33 | 1.04% |
| 2025-12-11 | 36.21 | 36.33 | 35.10 | 35.13 | -2.69% | 0.39 | 1.20% |
| 2025-12-10 | 35.85 | 36.17 | 35.43 | 36.10 | 0.00% | 0.33 | 1.02% |
| 2025-12-09 | 36.33 | 36.75 | 36.00 | 36.10 | -0.96% | 0.30 | 0.91% |
| 2025-12-08 | 36.43 | 36.82 | 36.10 | 36.45 | +0.41% | 0.31 | 0.93% |
| 2025-12-05 | 35.86 | 36.38 | 35.35 | 36.30 | +0.95% | 0.35 | 1.09% |
| 2025-12-04 | 36.33 | 36.55 | 35.57 | 35.96 | -1.02% | 0.39 | 1.21% |
| 2025-12-03 | 37.37 | 37.42 | 36.10 | 36.33 | -2.34% | 0.46 | 1.40% |
| 2025-12-02 | 37.97 | 37.97 | 37.00 | 37.20 | -1.67% | 0.42 | 1.24% |
| 2025-12-01 | 38.48 | 38.78 | 37.64 | 37.83 | -1.64% | 0.59 | 1.74% |
| 2025-11-28 | 38.56 | 38.56 | 37.40 | 38.46 | +0.47% | 0.51 | 1.49% |
| 2025-11-27 | 37.97 | 38.55 | 37.39 | 38.28 | -0.05% | 0.65 | 1.89% |
| 2025-11-26 | 39.84 | 39.84 | 38.12 | 38.30 | -4.82% | 1.04 | 3.00% |
| 2025-11-25 | 40.50 | 41.99 | 39.63 | 40.24 | -5.09% | 1.59 | 4.40% |
| 2025-11-24 | 39.32 | 42.50 | 38.85 | 42.40 | +15.41% | 2.07 | 5.63% |
| 2025-11-21 | 37.89 | 38.11 | 35.98 | 36.74 | -4.00% | 0.65 | 1.96% |
| 2025-11-20 | 38.14 | 39.87 | 37.53 | 38.27 | +1.35% | 0.98 | 2.84% |