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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.79 | 39.00 | 37.50 | 37.76 | -3.58% | 1.14 | 3.33% |
| 2025-11-18 | 43.43 | 43.52 | 38.60 | 39.16 | -10.35% | 2.08 | 5.66% |
| 2025-11-17 | 53.80 | 55.15 | 43.43 | 43.68 | -18.81% | 3.01 | 6.90% |
| 2025-11-14 | 53.36 | 55.18 | 52.75 | 53.80 | +0.45% | 0.84 | 1.74% |
| 2025-11-13 | 53.46 | 54.00 | 52.47 | 53.56 | +0.49% | 0.68 | 1.41% |
| 2025-11-12 | 50.28 | 53.47 | 49.08 | 53.30 | +6.22% | 1.29 | 2.75% |
| 2025-11-11 | 49.52 | 50.44 | 48.80 | 50.18 | +1.35% | 0.50 | 1.11% |
| 2025-11-10 | 49.24 | 51.00 | 48.40 | 49.51 | +0.36% | 0.74 | 1.66% |
| 2025-11-07 | 51.31 | 51.69 | 48.80 | 49.33 | -3.44% | 0.49 | 1.08% |
| 2025-11-06 | 52.54 | 52.77 | 50.71 | 51.09 | -1.71% | 0.41 | 0.89% |
| 2025-11-05 | 52.30 | 52.44 | 50.87 | 51.98 | -0.59% | 0.41 | 0.88% |
| 2025-11-04 | 51.78 | 52.88 | 51.00 | 52.29 | +0.98% | 0.60 | 1.28% |
| 2025-11-03 | 53.01 | 53.17 | 50.68 | 51.78 | -0.46% | 0.56 | 1.20% |
| 2025-10-31 | 51.46 | 53.29 | 51.46 | 52.02 | +0.41% | 0.51 | 1.09% |
| 2025-10-30 | 53.98 | 54.66 | 51.54 | 51.81 | -4.11% | 0.65 | 1.36% |
| 2025-10-29 | 52.92 | 54.77 | 52.50 | 54.03 | +0.56% | 0.77 | 1.60% |
| 2025-10-28 | 54.80 | 56.00 | 53.25 | 53.73 | -2.18% | 0.78 | 1.60% |
| 2025-10-27 | 56.11 | 57.29 | 54.51 | 54.93 | -2.43% | 1.26 | 2.51% |
| 2025-10-24 | 52.93 | 57.37 | 52.51 | 56.30 | +6.31% | 1.73 | 3.45% |
| 2025-10-23 | 51.80 | 53.10 | 51.00 | 52.96 | +2.24% | 0.66 | 1.40% |