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
2026-06-26	23.14	21.74	-1.13	-4.94%	21.50	23.14	22219	4864	2.47%
2026-06-25	23.43	22.87	-0.36	-1.55%	22.61	23.69	16679	3822	1.86%
2026-06-24	24.30	23.23	-1.06	-4.36%	22.89	24.75	17503	4097	1.95%
2026-06-23	24.16	24.29	0.13	0.54%	23.82	24.91	16525	4043	1.84%
2026-06-22	23.86	24.16	0.33	1.38%	22.89	24.29	17363	4080	1.93%
2026-06-18	24.52	23.83	-1.00	-4.03%	23.83	24.95	20288	4944	2.26%
2026-06-17	25.40	24.83	-0.10	-0.40%	24.47	26.66	36600	9282	4.07%
2026-06-16	24.51	24.93	0.30	1.22%	24.03	25.18	20833	5146	2.32%
2026-06-15	25.25	24.63	-0.36	-1.44%	24.52	26.58	22260	5638	2.48%
2026-06-12	25.50	24.99	0.24	0.97%	24.41	25.80	22453	5642	2.50%
2026-06-11	25.49	24.75	-1.11	-4.29%	24.02	25.94	21076	5207	2.35%
2026-06-10	26.76	25.86	-1.07	-3.97%	25.67	26.88	21887	5746	2.44%
2026-06-09	27.57	26.93	-0.47	-1.72%	25.90	28.16	35934	9557	4.00%
2026-06-08	25.86	27.40	1.46	5.63%	25.06	29.90	53439	14951	5.95%
2026-06-05	25.58	25.94	0.38	1.49%	25.05	26.45	20134	5198	2.24%
2026-06-04	25.80	25.56	-0.35	-1.35%	25.33	26.23	16349	4214	1.82%
2026-06-03	27.59	25.91	-1.16	-4.29%	25.67	27.59	19223	5055	2.14%
2026-06-02	28.01	27.07	-0.93	-3.32%	26.31	28.65	19732	5369	2.20%
2026-06-01	27.45	28.00	0.56	2.04%	26.51	28.90	24661	6931	2.74%
2026-05-29	29.07	27.44	-0.49	-1.75%	27.41	30.30	31460	9045	3.50%
2026-05-28	28.19	27.93	0.93	3.44%	27.22	28.55	23531	6575	2.62%
2026-05-27	28.30	27.00	-1.26	-4.46%	26.67	29.70	23285	6378	2.59%
2026-05-26	30.25	28.26	-1.56	-5.23%	27.82	30.25	20235	5785	2.25%
2026-05-25	31.35	29.82	-1.30	-4.18%	29.66	31.68	14615	4430	1.63%
2026-05-22	30.84	31.12	0.42	1.37%	30.34	31.50	7302	2259	0.81%
2026-05-21	33.30	30.70	-1.95	-5.97%	30.64	33.30	11834	3757	1.32%
2026-05-20	33.23	32.65	-0.35	-1.06%	32.26	33.25	6357	2076	0.71%
2026-05-19	32.37	33.00	0.69	2.14%	31.91	33.30	11702	3826	1.30%
2026-05-18	32.23	32.31	0.61	1.92%	31.00	32.75	13245	4208	1.47%
2026-05-15	32.57	31.70	-1.02	-3.12%	31.70	33.10	12188	3931	1.36%
2026-05-14	34.07	32.72	-1.30	-3.82%	32.71	34.36	12901	4309	1.44%
2026-05-13	34.31	34.02	-0.65	-1.87%	33.86	35.00	11271	3879	1.25%
2026-05-12	35.49	34.67	-0.88	-2.48%	34.51	35.75	9589	3357	1.07%
2026-05-11	35.79	35.55	0.32	0.91%	34.60	35.80	11031	3872	1.23%
2026-05-08	34.43	35.23	0.81	2.35%	33.89	35.42	12179	4232	1.36%
2026-05-07	35.43	34.42	-0.89	-2.52%	34.00	36.00	18156	6280	2.02%
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%