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
2025-04-03	53.92	51.90	-1.16	-2.19%	51.00	55.69	72166	38399	11.57%
2025-04-02	41.22	53.06	8.84	19.99%	41.22	53.06	84136	41772	13.49%
2025-04-01	40.54	44.22	4.62	11.67%	39.99	45.58	58209	25385	9.33%
2025-03-31	36.65	39.60	2.54	6.85%	36.38	42.00	49750	19792	7.98%
2025-03-28	38.03	37.06	-1.35	-3.51%	36.28	38.03	27663	10252	4.43%
2025-03-27	36.92	38.41	1.58	4.29%	34.90	38.50	41156	15049	6.60%
2025-03-26	38.10	36.83	-1.74	-4.51%	36.20	38.44	47271	17589	7.58%
2025-03-25	39.00	38.57	-2.55	-6.20%	37.36	39.40	60779	23275	9.74%
2025-03-24	36.45	41.12	4.92	13.59%	36.37	43.44	91161	37657	14.62%
2025-03-21	35.25	36.20	0.75	2.12%	34.90	36.94	20487	7389	3.28%
2025-03-20	36.27	35.45	0.14	0.40%	35.01	36.27	13942	4979	2.24%
2025-03-19	35.83	35.31	-0.37	-1.04%	35.11	35.83	8638	3054	1.38%
2025-03-18	35.33	35.68	0.35	0.99%	35.11	35.83	11293	4012	1.81%
2025-03-17	34.72	35.33	0.62	1.79%	34.54	35.63	13073	4597	2.10%
2025-03-14	34.08	34.71	0.96	2.84%	33.44	35.09	12637	4337	2.03%
2025-03-13	34.65	33.75	-0.97	-2.79%	33.26	34.65	9263	3121	1.49%
2025-03-12	34.31	34.72	0.41	1.19%	34.11	34.81	9919	3424	1.59%
2025-03-11	33.91	34.31	0.14	0.41%	33.59	34.42	9630	3269	1.54%
2025-03-10	34.20	34.17	0.34	1.01%	33.92	34.80	19570	6719	3.14%
2025-03-07	33.11	33.83	0.54	1.62%	32.85	33.85	13260	4431	2.13%
2025-03-06	31.97	33.29	1.40	4.39%	31.92	33.63	15326	5062	2.46%
2025-03-05	32.08	31.89	-0.15	-0.47%	31.39	32.24	6513	2062	1.04%
2025-03-04	31.45	32.04	0.45	1.42%	31.00	32.11	6371	2026	1.02%
2025-03-03	31.89	31.59	-0.19	-0.60%	31.45	32.64	8952	2870	1.44%
2025-02-28	32.80	31.78	-1.19	-3.61%	31.78	32.92	8601	2774	1.38%
2025-02-27	33.16	32.97	0.09	0.27%	32.52	33.95	11111	3696	1.78%
2025-02-26	33.00	32.88	-0.02	-0.06%	32.61	33.30	7370	2420	1.18%
2025-02-25	33.43	32.90	-0.95	-2.81%	32.84	33.46	11751	3890	1.88%
2025-02-24	33.30	33.85	0.91	2.76%	32.83	34.43	20613	6950	3.30%
2025-02-21	32.95	32.94	0.21	0.64%	32.17	33.10	11778	3851	1.89%
2025-02-20	32.36	32.73	0.47	1.46%	31.98	32.83	8799	2858	1.41%
2025-02-19	31.98	32.26	0.29	0.91%	31.74	32.55	9642	3112	1.55%
2025-02-18	32.76	31.97	-0.92	-2.80%	31.61	32.99	10485	3381	1.68%
2025-02-17	32.58	32.89	0.10	0.30%	32.53	33.20	11955	3930	1.92%
2025-02-14	32.52	32.79	0.27	0.83%	32.32	32.88	7540	2462	1.21%
2025-02-13	33.00	32.52	-0.48	-1.45%	32.52	33.18	9956	3265	1.60%
2025-02-12	32.83	33.00	-0.08	-0.24%	32.40	33.10	9940	3255	4.41%
2025-02-11	33.26	33.08	0.01	0.03%	32.57	33.99	11359	3748	5.04%
2025-02-10	32.31	33.07	0.60	1.85%	32.15	33.07	9767	3190	4.34%
2025-02-07	32.14	32.47	0.33	1.03%	32.01	32.98	11300	3679	5.02%
2025-02-06	31.61	32.14	0.43	1.36%	31.32	32.19	9312	2961	4.14%
2025-02-05	31.49	31.71	0.78	2.52%	31.05	31.72	8645	2723	3.84%
2025-01-27	31.88	30.93	-0.39	-1.25%	30.83	31.98	6776	2130	3.01%
2025-01-24	30.74	31.32	0.58	1.89%	30.30	31.44	8470	2623	3.76%
2025-01-23	31.01	30.74	0.12	0.39%	30.74	31.78	9785	3058	4.35%
2025-01-22	30.93	30.62	-0.31	-1.00%	30.45	31.02	4702	1443	2.09%
2025-01-21	31.20	30.93	-0.24	-0.77%	30.43	31.42	7044	2173	3.13%
2025-01-20	31.13	31.17	0.49	1.60%	30.52	31.29	7272	2258	3.23%
2025-01-17	30.88	30.68	-0.20	-0.65%	30.38	30.90	5230	1600	2.32%
2025-01-16	30.90	30.88	0.13	0.42%	30.44	31.46	7789	2414	3.46%
2025-01-15	30.90	30.75	-0.11	-0.36%	30.56	31.30	7816	2415	3.47%
2025-01-14	29.49	30.86	1.62	5.54%	29.49	30.88	11039	3349	4.90%
2025-01-13	29.86	29.24	0.20	0.69%	27.83	29.86	6889	1986	3.06%
2025-01-10	30.24	29.04	-1.10	-3.65%	29.04	30.58	7313	2175	3.25%
2025-01-09	30.33	30.14	-0.19	-0.63%	29.92	30.42	7878	2376	3.50%
2025-01-08	28.92	30.33	0.37	1.23%	28.92	30.56	11575	3477	5.14%
2025-01-07	28.64	29.96	1.41	4.94%	28.64	29.98	10569	3102	4.69%
2025-01-06	28.91	28.55	-0.45	-1.55%	27.39	29.39	9472	2703	4.21%
2025-01-03	31.18	29.00	-2.24	-7.17%	29.00	31.58	12889	3855	5.72%
2025-01-02	31.57	31.24	-0.14	-0.45%	30.82	32.45	11616	3679	5.16%
2024-12-31	31.90	31.38	-0.51	-1.60%	31.33	32.32	7196	2283	3.20%
2024-12-30	31.73	31.89	-0.19	-0.59%	30.88	32.02	8602	2718	3.82%
2024-12-27	32.15	32.08	-0.06	-0.19%	31.88	32.57	9847	3181	4.37%
2024-12-26	32.48	32.14	0.04	0.12%	31.77	32.75	11318	3653	5.03%
2024-12-25	33.22	32.10	-1.43	-4.26%	31.50	33.56	13343	4285	5.93%