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
2026-05-06	35.20	35.31	0.17	0.48%	34.58	35.80	10253	3615	1.14%
2026-04-30	34.86	35.14	0.33	0.95%	34.34	35.35	6646	2331	0.74%
2026-04-29	34.04	34.81	0.52	1.52%	33.16	35.00	15460	5322	1.72%
2026-04-28	35.07	34.29	-0.72	-2.06%	34.02	35.35	7887	2723	0.88%
2026-04-27	34.99	35.01	0.35	1.01%	33.77	35.23	10266	3564	1.14%
2026-04-24	34.73	34.66	-0.17	-0.49%	34.06	34.95	5278	1821	0.59%
2026-04-23	36.20	34.83	-1.37	-3.78%	34.70	36.20	7617	2679	0.85%
2026-04-22	35.90	36.20	0.70	1.97%	34.96	36.25	8828	3149	0.98%
2026-04-21	35.39	35.50	0.15	0.42%	34.91	36.16	8596	3044	0.95%
2026-04-20	34.33	35.35	0.87	2.52%	34.17	35.89	10294	3630	1.14%
2026-04-17	34.38	34.48	0.05	0.15%	33.93	34.74	6379	2189	0.71%
2026-04-16	34.04	34.43	0.51	1.50%	33.40	34.60	8927	3037	0.99%
2026-04-15	34.33	33.92	-0.20	-0.59%	33.79	34.72	7869	2680	0.87%
2026-04-14	35.15	34.12	-0.59	-1.70%	33.55	35.15	12298	4185	1.37%
2026-04-13	35.03	34.71	-0.46	-1.31%	34.11	35.19	15278	5278	1.70%
2026-04-10	33.57	35.17	1.88	5.65%	33.49	37.24	23688	8419	2.63%
2026-04-09	34.34	33.29	-1.08	-3.14%	32.81	34.34	9158	3051	1.02%
2026-04-08	33.28	34.37	1.57	4.79%	33.21	34.38	6539	2218	0.73%
2026-04-07	31.87	32.80	1.08	3.40%	31.66	33.00	8919	2911	0.99%
2026-04-03	32.70	31.72	-0.98	-3.00%	31.33	32.96	5958	1902	0.66%
2026-04-02	34.45	32.70	-1.58	-4.61%	32.51	34.45	6347	2100	0.70%
2026-04-01	33.98	34.28	0.90	2.70%	33.79	34.56	7281	2492	0.81%
2026-03-31	34.48	33.38	-1.04	-3.02%	33.05	34.76	6895	2347	0.77%
2026-03-30	33.94	34.42	-0.01	-0.03%	33.43	34.50	5198	1766	0.58%
2026-03-27	33.74	34.43	0.63	1.86%	33.41	34.76	6663	2282	0.74%
2026-03-26	35.59	33.80	-1.39	-3.95%	33.50	35.59	7905	2701	0.88%
2026-03-25	35.56	35.19	0.67	1.94%	34.26	35.73	8075	2843	0.90%
2026-03-24	33.84	34.52	1.82	5.57%	32.96	34.65	11047	3737	1.23%
2026-03-23	33.88	32.70	-2.19	-6.28%	32.41	34.66	10871	3655	1.21%
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%