山水比德 (300844) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	36.04	34.89	-1.00	-2.79%	34.70	36.48	8595	3042	0.95%
2026-03-19	37.00	35.89	-1.31	-3.52%	35.58	37.00	6063	2184	0.67%
2026-03-18	36.99	37.20	0.60	1.64%	36.16	37.33	9410	3450	1.05%
2026-03-17	38.02	36.60	-1.27	-3.35%	36.50	38.05	6347	2362	0.70%
2026-03-16	37.67	37.87	0.21	0.56%	37.43	38.53	8068	3065	0.90%
2026-03-13	39.70	37.66	-0.71	-1.85%	37.60	39.70	6867	2618	0.76%
2026-03-12	39.79	38.37	-1.42	-3.57%	38.08	40.05	6866	2661	0.76%
2026-03-11	40.00	39.79	-0.21	-0.53%	39.11	40.54	7081	2815	0.79%
2026-03-10	38.66	40.00	1.80	4.71%	38.66	40.50	9966	3965	1.11%
2026-03-09	39.19	38.20	-1.25	-3.17%	37.50	39.45	10338	3943	1.15%
2026-03-06	40.30	39.45	-0.43	-1.08%	38.73	40.58	8118	3226	0.90%
2026-03-05	40.34	39.88	-0.24	-0.60%	39.56	41.50	7015	2820	0.78%
2026-03-04	39.21	40.12	0.23	0.58%	39.21	40.65	6095	2442	0.68%
2026-03-03	43.22	39.89	-2.10	-5.00%	39.86	43.22	7969	3265	0.89%
2026-03-02	43.38	41.99	-1.80	-4.11%	41.66	43.80	8629	3662	0.96%
2026-02-27	42.86	43.79	0.93	2.17%	42.30	43.85	5915	2563	0.66%
2026-02-26	42.88	42.86	0.35	0.82%	42.30	43.92	5763	2473	0.64%
2026-02-25	42.13	42.51	0.37	0.88%	41.81	43.26	6961	2956	0.77%
2026-02-24	42.17	42.14	0.17	0.41%	41.68	42.42	4021	1688	0.45%
2026-02-13	42.36	41.97	-0.22	-0.52%	41.84	42.86	4632	1964	0.51%
2026-02-12	42.30	42.19	-1.11	-2.56%	42.13	43.44	5261	2246	0.58%
2026-02-11	44.44	43.30	-0.63	-1.43%	43.25	44.44	4444	1939	0.49%
2026-02-10	44.28	43.93	-0.34	-0.77%	43.56	44.85	7929	3511	0.88%
2026-02-09	42.48	44.27	1.98	4.68%	42.00	44.90	12132	5334	1.35%
2026-02-06	42.09	42.29	0.12	0.28%	41.23	42.48	7331	3076	0.81%
2026-02-05	42.01	42.17	-0.78	-1.82%	41.97	42.86	6748	2859	0.75%
2026-02-04	44.87	42.95	-1.92	-4.28%	42.71	45.28	11176	4872	1.24%
2026-02-03	43.93	44.87	1.35	3.10%	42.84	45.46	13469	5990	1.50%
2026-02-02	41.80	43.52	1.73	4.14%	40.87	43.58	14611	6219	1.62%
2026-01-30	42.73	41.79	-1.37	-3.17%	41.22	43.78	8689	3647	0.97%
2026-01-29	42.29	43.16	0.87	2.06%	42.00	44.79	17605	7720	1.96%
2026-01-28	43.00	42.29	-0.56	-1.31%	41.50	43.00	9057	3820	1.01%
2026-01-27	42.85	42.85	-0.04	-0.09%	41.66	42.94	10823	4574	1.20%
2026-01-26	44.50	42.89	-1.66	-3.73%	42.00	44.83	17277	7437	1.92%
2026-01-23	45.02	44.55	-0.30	-0.67%	44.00	45.24	16742	7432	1.86%
2026-01-22	47.53	44.85	-2.95	-6.17%	44.76	48.40	30986	14235	3.44%
2026-01-21	45.93	47.80	1.38	2.97%	45.67	49.66	39140	18849	4.35%
2026-01-20	44.20	46.42	1.85	4.15%	44.20	46.56	32899	15088	3.65%
2026-01-19	43.00	44.57	0.77	1.76%	42.11	46.37	34842	15404	3.87%
2026-01-16	41.40	43.80	3.19	7.86%	40.13	44.52	38839	16529	4.31%
2026-01-15	41.71	40.61	-1.10	-2.64%	40.00	43.88	27205	11308	3.02%
2026-01-14	37.70	41.71	4.01	10.64%	37.69	43.38	40708	16671	4.52%
2026-01-13	38.41	37.70	-0.70	-1.82%	37.61	38.89	14605	5586	1.62%
2026-01-12	39.77	38.40	-0.90	-2.29%	38.34	39.98	21220	8212	2.36%
2026-01-09	38.60	39.30	0.71	1.84%	38.01	39.60	18690	7244	2.08%
2026-01-08	37.74	38.59	0.84	2.23%	36.88	39.78	25418	9844	2.82%
2026-01-07	37.43	37.75	0.03	0.08%	37.30	39.20	21778	8303	2.42%
2026-01-06	35.72	37.72	1.97	5.51%	35.41	37.74	26088	9561	2.90%
2026-01-05	35.88	35.75	0.26	0.73%	35.20	36.05	14048	5019	1.56%
2025-12-31	34.93	35.49	0.56	1.60%	34.63	35.90	15344	5413	1.70%
2025-12-30	34.70	34.93	0.01	0.03%	34.50	35.41	16981	5915	1.89%
2025-12-29	34.53	34.92	0.69	2.02%	34.00	36.28	25555	9025	2.84%
2025-12-26	34.50	34.23	-0.17	-0.49%	33.76	35.19	15200	5233	1.69%
2025-12-25	34.47	34.40	0.25	0.73%	33.85	34.65	8738	2988	0.97%
2025-12-24	33.84	34.15	0.25	0.74%	33.68	34.20	6820	2321	0.76%
2025-12-23	34.16	33.90	-0.26	-0.76%	33.57	34.32	8255	2801	0.92%
2025-12-22	34.22	34.16	-0.02	-0.06%	34.02	34.50	6516	2232	0.72%
2025-12-19	33.98	34.18	0.36	1.06%	33.92	34.33	6236	2128	0.69%
2025-12-18	33.94	33.82	-0.12	-0.35%	33.70	34.33	6074	2066	0.67%
2025-12-17	34.09	33.94	-0.16	-0.47%	33.00	34.23	11682	3936	1.30%
2025-12-16	35.22	34.10	-0.88	-2.52%	34.05	35.22	8409	2895	0.93%
2025-12-15	34.86	34.98	-0.04	-0.11%	34.72	35.49	8977	3153	1.00%
2025-12-12	35.23	35.02	-0.11	-0.31%	34.66	35.43	9382	3289	1.04%