山水比德

300844
🏛️ 中国 →
45.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.08 49.62 48.60 49.50 211.0K
09:35 49.56 49.81 48.48 48.55 135.4K
09:40 48.44 48.77 48.44 48.47 113.7K
09:45 48.46 48.46 47.60 47.74 110.5K
09:50 47.74 48.00 47.60 47.92 82.2K
09:55 47.98 47.98 47.56 47.70 73.0K
10:00 47.60 47.80 47.50 47.50 56.8K
10:05 47.57 47.71 47.50 47.65 54.1K
10:10 47.65 48.04 47.65 47.67 84.5K
10:15 47.60 47.60 47.42 47.53 64.5K
10:20 47.43 47.79 47.42 47.74 33.3K
10:25 47.61 47.99 47.51 47.97 29.4K
10:30 47.97 48.06 47.73 47.74 48.8K
10:35 47.74 47.78 47.62 47.65 25.9K
10:40 47.64 47.75 47.60 47.62 17.7K
10:45 47.75 47.77 47.61 47.61 8.8K
10:50 47.70 47.83 47.70 47.83 20.5K
10:55 47.83 47.88 47.78 47.85 19.2K
11:00 47.86 47.95 47.75 47.75 23.1K
11:05 47.70 47.93 47.53 47.77 39.5K
11:10 47.72 47.79 47.54 47.63 15.3K
11:15 47.62 47.71 47.55 47.65 20.1K
11:20 47.62 47.97 47.62 47.89 13.7K
11:25 47.80 47.89 47.55 47.82 7.5K
13:00 47.73 47.73 47.56 47.73 35.6K
13:05 47.73 47.82 47.67 47.69 28.0K
13:10 47.61 47.61 47.44 47.50 52.9K
13:15 47.52 47.54 47.36 47.36 40.5K
13:20 47.33 47.33 47.05 47.33 79.2K
13:25 47.25 47.30 47.19 47.20 19.2K
13:30 47.20 47.29 47.09 47.10 40.4K
13:35 47.10 47.15 46.90 46.91 94.6K
13:40 46.90 47.00 46.72 46.77 92.8K
13:45 46.81 46.92 46.68 46.81 49.9K
13:50 46.81 46.87 46.71 46.71 44.9K
13:55 46.80 46.80 46.70 46.79 21.4K
14:00 46.79 46.86 46.75 46.79 23.0K
14:05 46.78 46.79 46.51 46.75 52.0K
14:10 46.75 46.76 46.62 46.65 42.8K
14:15 46.65 46.70 46.52 46.63 43.3K
14:20 46.64 47.10 46.64 46.97 144.4K
14:25 46.98 47.01 46.89 46.90 58.9K
14:30 46.90 47.28 46.90 47.28 95.4K
14:35 47.25 47.47 47.21 47.40 71.9K
14:40 47.41 47.47 47.15 47.24 45.9K
14:45 47.27 47.37 47.18 47.36 62.8K
14:50 47.37 47.37 47.24 47.30 49.9K
14:55 47.36 47.47 47.30 47.43 18.6K
15:40 47.50 47.50 47.50 47.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.65 47.10 44.80 45.38 1.7M
2025-09-26 45.50 47.50 44.52 45.70 1.9M
2025-09-25 45.69 46.85 45.00 45.04 1.2M
2025-09-24 45.82 46.36 44.75 45.94 1.2M
2025-09-23 47.53 47.62 44.65 45.68 2.1M
2025-09-22 48.69 49.81 46.51 47.50 2.6M
2025-09-19 50.61 51.53 49.08 49.08 1.6M
2025-09-18 52.84 53.38 50.38 50.82 1.7M
2025-09-17 53.93 54.59 52.68 52.83 1.2M
2025-09-16 54.97 56.20 53.44 53.75 1.9M
2025-09-15 52.96 55.55 52.50 54.97 2.2M
2025-09-12 52.51 56.30 51.01 53.18 4.9M
2025-09-11 51.57 52.50 50.80 52.20 1.0M
2025-09-10 50.53 52.19 50.00 51.85 1.4M
2025-09-09 51.50 52.31 50.12 50.25 1.3M
2025-09-08 50.95 51.75 50.30 51.39 1.8M
2025-09-05 51.49 52.30 49.95 51.36 1.8M
2025-09-04 54.69 54.83 49.98 51.18 2.3M
2025-09-03 56.15 57.60 53.50 54.21 2.1M
2025-09-02 57.61 58.48 55.10 55.81 2.0M
2025-09-01 57.66 58.80 56.70 58.15 2.0M
2025-08-29 56.96 58.36 55.68 57.67 2.0M
2025-08-28 57.52 58.29 54.13 56.08 2.7M
2025-08-27 58.11 61.00 57.20 57.54 2.7M
2025-08-26 58.89 59.60 57.70 58.09 2.6M
2025-08-25 56.37 60.55 53.50 58.60 4.0M
2025-08-22 56.00 59.15 55.56 56.69 3.6M
2025-08-21 53.85 59.15 53.80 55.74 4.2M
2025-08-20 51.91 55.50 51.40 54.32 2.8M
2025-08-19 54.49 55.47 52.82 52.99 3.0M
2025-08-18 52.88 53.87 50.00 53.16 4.2M
2025-08-15 46.82 55.55 45.61 53.30 5.4M
2025-08-14 43.60 52.31 43.60 47.85 5.4M
2025-08-13 44.18 44.68 43.00 43.59 1.2M
2025-08-12 44.53 44.59 43.27 44.35 1.2M
2025-08-11 44.30 44.30 43.00 44.25 1.1M
2025-08-08 43.25 44.11 42.90 43.77 0.9M
2025-08-07 44.25 44.34 43.46 43.53 0.7M
2025-08-06 43.51 44.19 43.06 44.06 0.8M
2025-08-05 43.42 44.44 43.41 43.60 0.8M
2025-08-04 42.05 43.50 41.70 43.41 1.1M
2025-08-01 42.50 42.94 42.00 42.53 0.9M
2025-07-31 43.57 45.89 42.50 42.50 1.7M
2025-07-30 43.43 44.18 43.09 43.57 0.7M
2025-07-29 44.08 44.45 43.33 43.70 1.0M
2025-07-28 44.25 44.39 43.50 44.07 0.9M
2025-07-25 44.13 44.50 43.31 43.91 1.0M
2025-07-24 44.81 45.01 43.70 44.15 1.1M
2025-07-23 44.50 45.08 43.40 44.75 1.3M
2025-07-22 44.09 44.70 43.58 43.91 1.0M
2025-07-21 44.29 45.62 43.80 44.03 1.3M
2025-07-18 43.36 44.24 43.09 43.96 1.1M
2025-07-17 43.27 43.98 43.05 43.36 1.0M
2025-07-16 44.13 44.86 43.23 43.24 1.2M
2025-07-15 43.72 44.50 42.68 44.16 1.2M
2025-07-14 43.00 44.30 42.61 43.83 1.6M
2025-07-11 45.36 45.36 42.70 43.13 2.6M
2025-07-10 43.80 46.80 43.00 45.37 2.9M
2025-07-09 43.25 44.20 42.20 43.90 1.3M
2025-07-08 43.22 43.50 42.75 42.96 1.0M
2025-07-07 43.08 43.91 42.71 42.95 0.7M
2025-07-04 43.71 43.74 42.86 43.33 0.9M
2025-07-03 43.84 44.44 43.50 43.70 1.0M
2025-07-02 45.00 45.00 43.28 43.84 0.8M
2025-07-01 45.27 45.36 43.58 44.45 1.0M
2025-06-30 44.20 45.57 44.07 44.86 1.2M
2025-06-27 44.00 44.74 43.50 44.19 1.4M
2025-06-26 43.81 44.59 43.23 43.40 1.1M
2025-06-25 43.80 44.16 43.01 43.67 1.2M
2025-06-24 43.73 43.94 42.52 43.80 1.0M
2025-06-23 43.46 43.70 42.32 43.32 0.8M
2025-06-20 43.51 44.10 42.80 43.61 0.9M
2025-06-19 44.70 45.15 43.50 43.51 1.3M
2025-06-18 45.89 46.31 44.65 45.15 1.2M
2025-06-17 46.87 46.94 44.80 45.74 1.7M
2025-06-16 47.30 47.70 46.54 46.87 1.2M
2025-06-13 51.20 51.20 47.00 47.15 2.7M
2025-06-12 47.92 51.49 47.38 50.83 2.7M
2025-06-11 47.99 49.03 47.50 47.96 1.8M
2025-06-10 50.49 50.49 47.77 47.98 2.6M
2025-06-09 48.30 50.32 48.30 50.05 2.3M
2025-06-06 48.73 49.02 47.09 48.66 2.3M
2025-06-05 48.44 49.90 46.49 48.93 3.3M
2025-06-04 47.42 49.49 45.24 48.44 3.9M
2025-06-03 48.44 48.98 46.90 47.39 3.5M
2025-05-30 46.85 48.51 44.98 47.75 5.0M
2025-05-29 42.67 48.10 41.67 46.30 5.7M
2025-05-28 45.59 46.20 41.40 42.18 4.2M
2025-05-27 45.55 46.39 44.34 45.36 2.5M
2025-05-26 42.86 45.61 42.43 45.26 3.9M
2025-05-23 44.87 45.45 43.01 43.01 2.7M
2025-05-22 43.81 47.00 43.81 44.60 3.7M
2025-05-21 46.89 47.60 37.14 45.42 7.1M
2025-05-20 48.38 49.19 46.43 46.43 2.5M
2025-05-19 49.19 49.19 46.91 48.37 2.6M
2025-05-16 50.40 51.39 47.29 48.79 3.3M
2025-05-15 47.86 50.57 46.98 49.42 4.9M
2025-05-14 49.31 51.33 46.21 46.91 5.1M
2025-05-13 68.00 74.79 65.88 69.53 4.6M
2025-05-12 66.44 69.40 63.85 65.60 4.1M
2025-05-09 65.00 75.00 64.50 68.95 4.9M
2025-05-08 62.35 67.30 60.09 64.66 3.2M
2025-05-07 56.08 63.90 56.00 63.00 3.9M
2025-05-06 53.44 56.48 53.44 55.57 2.1M
2025-04-30 53.96 54.50 52.40 53.84 2.1M
2025-04-29 51.79 54.49 50.90 54.02 2.7M
2025-04-28 49.91 54.36 49.91 51.47 3.1M
2025-04-25 52.02 55.00 50.22 52.30 3.8M
2025-04-24 48.60 53.50 48.01 52.80 4.2M
2025-04-23 47.78 48.70 47.57 48.52 1.8M
2025-04-22 47.12 48.94 45.99 48.51 3.0M
2025-04-21 46.80 47.90 45.31 47.27 2.0M
2025-04-18 46.89 47.57 45.67 46.70 1.6M
2025-04-17 46.69 48.28 45.98 46.64 2.2M
2025-04-16 47.20 47.45 44.62 46.87 3.0M
2025-04-15 49.00 50.10 47.13 47.38 3.3M
2025-04-14 50.25 51.90 48.71 49.45 4.0M
2025-04-11 48.99 52.80 48.51 50.57 5.3M
2025-04-10 48.01 52.50 48.01 49.90 5.9M
2025-04-09 45.90 47.57 41.15 47.12 5.4M
2025-04-08 47.40 50.50 46.29 47.29 5.4M
2025-04-07 46.83 51.20 43.21 45.23 7.7M
2025-04-03 53.92 55.69 51.00 51.90 7.2M
2025-04-02 41.22 53.06 41.22 53.06 8.4M
2025-04-01 40.54 45.58 39.99 44.22 5.8M
2025-03-31 36.65 42.00 36.38 39.60 5.0M
2025-03-28 38.03 38.03 36.28 37.06 2.8M
2025-03-27 36.92 38.50 34.90 38.41 4.1M
2025-03-26 38.10 38.44 36.20 36.83 4.7M
2025-03-25 39.00 39.40 37.36 38.57 6.1M
2025-03-24 36.45 43.44 36.37 41.12 9.1M
2025-03-21 35.25 36.94 34.90 36.20 2.0M
2025-03-20 36.27 36.27 35.01 35.45 1.4M
2025-03-19 35.83 35.83 35.11 35.31 0.9M
2025-03-18 35.33 35.83 35.11 35.68 1.1M
2025-03-17 34.72 35.63 34.54 35.33 1.3M
2025-03-14 34.08 35.09 33.44 34.71 1.3M
2025-03-13 34.65 34.65 33.26 33.75 0.9M
2025-03-12 34.31 34.81 34.11 34.72 1.0M
2025-03-11 33.91 34.42 33.59 34.31 1.0M
2025-03-10 34.20 34.80 33.92 34.17 2.0M
2025-03-07 33.11 33.85 32.85 33.83 1.3M
2025-03-06 31.97 33.63 31.92 33.29 1.5M
2025-03-05 32.08 32.24 31.39 31.89 0.7M
2025-03-04 31.45 32.11 31.00 32.04 0.6M
2025-03-03 31.89 32.64 31.45 31.59 0.9M
2025-02-28 32.80 32.92 31.78 31.78 0.9M
2025-02-27 33.16 33.95 32.52 32.97 1.1M
2025-02-26 33.00 33.30 32.61 32.88 0.7M
2025-02-25 33.43 33.46 32.84 32.90 1.2M
2025-02-24 33.30 34.43 32.83 33.85 2.1M
2025-02-21 32.95 33.10 32.17 32.94 1.2M
2025-02-20 32.36 32.83 31.98 32.73 0.9M
2025-02-19 31.98 32.55 31.74 32.26 1.0M
2025-02-18 32.76 32.99 31.61 31.97 1.0M
2025-02-17 32.58 33.20 32.53 32.89 1.2M
2025-02-14 32.52 32.88 32.32 32.79 0.8M
2025-02-13 33.00 33.18 32.52 32.52 1.0M
2025-02-12 32.83 33.10 32.40 33.00 1.0M
2025-02-11 33.26 33.99 32.57 33.08 1.1M
2025-02-10 32.31 33.07 32.15 33.07 1.0M
2025-02-07 32.14 32.98 32.01 32.47 1.1M
2025-02-06 31.61 32.19 31.32 32.14 0.9M
2025-02-05 31.49 31.72 31.05 31.71 0.9M
2025-01-27 31.88 31.98 30.83 30.93 0.7M
2025-01-24 30.74 31.44 30.30 31.32 0.8M
2025-01-23 31.01 31.78 30.74 30.74 1.0M
2025-01-22 30.93 31.02 30.45 30.62 0.5M
2025-01-21 31.20 31.42 30.43 30.93 0.7M
2025-01-20 31.13 31.29 30.52 31.17 0.7M
2025-01-17 30.88 30.90 30.38 30.68 0.5M
2025-01-16 30.90 31.46 30.44 30.88 0.8M
2025-01-15 30.90 31.30 30.56 30.75 0.8M
2025-01-14 29.49 30.88 29.49 30.86 1.1M
2025-01-13 29.86 29.86 27.83 29.24 0.7M
2025-01-10 30.24 30.58 29.04 29.04 0.7M
2025-01-09 30.33 30.42 29.92 30.14 0.8M
2025-01-08 28.92 30.56 28.92 30.33 1.2M
2025-01-07 28.64 29.98 28.64 29.96 1.1M
2025-01-06 28.91 29.39 27.39 28.55 0.9M
2025-01-03 31.18 31.58 29.00 29.00 1.3M
2025-01-02 31.57 32.45 30.82 31.24 1.2M