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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.56 | 53.21 | 51.16 | 51.80 | +1.25% | 0.92 | 1.94% |
| 2025-10-21 | 50.39 | 51.40 | 49.37 | 51.16 | +0.45% | 0.64 | 1.41% |
| 2025-10-20 | 50.49 | 52.84 | 50.40 | 50.93 | +1.19% | 0.95 | 2.04% |
| 2025-10-17 | 49.83 | 51.18 | 48.34 | 50.33 | +1.99% | 1.45 | 3.22% |
| 2025-10-16 | 49.82 | 52.63 | 49.11 | 49.35 | -1.30% | 1.47 | 3.26% |
| 2025-10-15 | 49.74 | 50.47 | 49.00 | 50.00 | +1.17% | 0.92 | 2.06% |
| 2025-10-14 | 52.05 | 55.00 | 49.13 | 49.42 | -4.48% | 1.49 | 3.19% |
| 2025-10-13 | 48.60 | 52.80 | 48.50 | 51.74 | -0.79% | 0.82 | 1.76% |
| 2025-10-10 | 52.99 | 53.44 | 51.45 | 52.15 | -1.34% | 0.87 | 1.85% |
| 2025-10-09 | 48.80 | 54.00 | 47.51 | 52.86 | +8.77% | 1.74 | 3.72% |
| 2025-09-30 | 45.67 | 49.99 | 45.41 | 48.60 | +7.10% | 1.46 | 3.37% |
| 2025-09-29 | 45.65 | 47.10 | 44.80 | 45.38 | -0.70% | 0.80 | 1.94% |
| 2025-09-26 | 45.50 | 47.50 | 44.52 | 45.70 | +1.47% | 0.88 | 2.11% |
| 2025-09-25 | 45.69 | 46.85 | 45.00 | 45.04 | -1.96% | 0.56 | 1.35% |
| 2025-09-24 | 45.82 | 46.36 | 44.75 | 45.94 | +0.57% | 0.55 | 1.34% |
| 2025-09-23 | 47.53 | 47.62 | 44.65 | 45.68 | -3.83% | 0.98 | 2.39% |
| 2025-09-22 | 48.69 | 49.81 | 46.51 | 47.50 | -3.22% | 1.25 | 2.92% |
| 2025-09-19 | 50.61 | 51.53 | 49.08 | 49.08 | -3.42% | 0.79 | 1.74% |
| 2025-09-18 | 52.84 | 53.38 | 50.38 | 50.82 | -3.80% | 0.90 | 1.92% |
| 2025-09-17 | 53.93 | 54.59 | 52.68 | 52.83 | -1.71% | 0.64 | 1.34% |