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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.97 | 56.20 | 53.44 | 53.75 | -2.22% | 1.06 | 2.15% |
| 2025-09-15 | 52.96 | 55.55 | 52.50 | 54.97 | +3.37% | 1.21 | 2.46% |
| 2025-09-12 | 52.51 | 56.30 | 51.01 | 53.18 | +1.88% | 2.62 | 5.47% |
| 2025-09-11 | 51.57 | 52.50 | 50.80 | 52.20 | +0.68% | 0.54 | 1.16% |
| 2025-09-10 | 50.53 | 52.19 | 50.00 | 51.85 | +3.18% | 0.70 | 1.53% |
| 2025-09-09 | 51.50 | 52.31 | 50.12 | 50.25 | -2.22% | 0.68 | 1.48% |
| 2025-09-08 | 50.95 | 51.75 | 50.30 | 51.39 | +0.06% | 0.91 | 2.04% |
| 2025-09-05 | 51.49 | 52.30 | 49.95 | 51.36 | +0.35% | 0.93 | 2.07% |
| 2025-09-04 | 54.69 | 54.83 | 49.98 | 51.18 | -5.59% | 1.23 | 2.69% |
| 2025-09-03 | 56.15 | 57.60 | 53.50 | 54.21 | -2.87% | 1.15 | 2.40% |
| 2025-09-02 | 57.61 | 58.48 | 55.10 | 55.81 | -4.02% | 1.11 | 2.27% |
| 2025-09-01 | 57.66 | 58.80 | 56.70 | 58.15 | +0.83% | 1.17 | 2.31% |
| 2025-08-29 | 56.96 | 58.36 | 55.68 | 57.67 | +2.84% | 1.13 | 2.27% |
| 2025-08-28 | 57.52 | 58.29 | 54.13 | 56.08 | -2.54% | 1.52 | 3.10% |
| 2025-08-27 | 58.11 | 61.00 | 57.20 | 57.54 | -0.95% | 1.59 | 3.11% |
| 2025-08-26 | 58.89 | 59.60 | 57.70 | 58.09 | -0.87% | 1.50 | 2.93% |
| 2025-08-25 | 56.37 | 60.55 | 53.50 | 58.60 | +3.37% | 2.31 | 4.58% |
| 2025-08-22 | 56.00 | 59.15 | 55.56 | 56.69 | +1.70% | 2.07 | 4.13% |
| 2025-08-21 | 53.85 | 59.15 | 53.80 | 55.74 | +2.61% | 2.34 | 4.76% |
| 2025-08-20 | 51.91 | 55.50 | 51.40 | 54.32 | +2.51% | 1.50 | 3.21% |