山水比德

300844
🏛️ 中国 →
48.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.55 22.58 22.29 22.39 0.2M
2022-12-29 22.66 22.75 22.31 22.33 0.3M
2022-12-28 22.92 22.97 22.62 22.80 0.2M
2022-12-27 22.92 23.39 22.73 23.09 0.2M
2022-12-26 22.69 23.10 22.69 22.91 0.2M
2022-12-23 22.63 23.06 22.36 22.69 0.3M
2022-12-22 23.12 23.36 22.45 22.64 0.3M
2022-12-21 23.11 23.50 22.88 23.10 0.2M
2022-12-20 23.96 23.96 23.21 23.30 0.3M
2022-12-19 24.08 24.28 23.23 23.38 0.4M
2022-12-16 24.35 24.77 23.94 24.08 0.3M
2022-12-15 24.44 24.59 24.33 24.48 0.2M
2022-12-14 24.70 24.77 24.33 24.36 0.2M
2022-12-13 24.61 24.84 24.46 24.52 0.2M
2022-12-12 24.91 24.95 24.51 24.60 0.3M
2022-12-09 25.00 25.24 24.73 24.91 0.3M
2022-12-08 25.06 25.38 24.76 25.08 0.3M
2022-12-07 25.21 25.30 25.03 25.17 0.3M
2022-12-06 25.80 26.23 25.12 25.27 0.5M
2022-12-05 25.51 25.85 25.30 25.60 0.4M
2022-12-02 25.01 25.66 25.01 25.49 0.7M
2022-12-01 25.25 25.25 25.00 25.01 0.4M
2022-11-30 25.43 25.66 24.81 24.87 0.6M
2022-11-29 24.80 25.47 24.80 25.42 1.0M
2022-11-28 24.46 24.76 24.25 24.37 0.4M
2022-11-25 24.98 25.34 24.44 24.82 0.6M
2022-11-24 24.68 25.09 24.62 24.70 0.4M
2022-11-23 25.09 25.22 24.42 24.68 0.6M
2022-11-22 25.37 25.50 24.92 25.09 0.4M
2022-11-21 25.01 25.49 24.91 25.16 0.6M
2022-11-18 25.55 25.97 25.25 25.35 0.7M
2022-11-17 25.55 25.68 25.13 25.48 0.5M
2022-11-16 25.52 25.68 25.25 25.39 0.6M
2022-11-15 25.83 25.83 25.40 25.65 0.9M
2022-11-14 25.58 26.19 25.10 25.60 1.2M
2022-11-11 26.27 27.32 25.40 25.68 2.5M
2022-11-10 24.78 26.68 24.50 26.28 2.2M
2022-11-09 24.87 25.05 24.53 24.73 0.3M
2022-11-08 24.96 25.02 24.45 24.92 0.3M
2022-11-07 24.51 25.10 24.30 24.96 0.4M
2022-11-04 24.39 24.80 24.34 24.51 0.5M
2022-11-03 24.42 24.77 24.18 24.51 0.6M
2022-11-02 24.50 25.16 24.42 24.66 0.9M
2022-11-01 23.60 24.01 23.40 23.96 0.4M
2022-10-31 22.88 23.55 22.88 23.34 0.3M
2022-10-28 23.78 24.11 22.92 23.10 0.6M
2022-10-27 24.50 24.70 24.10 24.42 0.5M
2022-10-26 23.50 24.57 23.48 24.43 0.5M
2022-10-25 23.48 23.85 23.23 23.48 0.3M
2022-10-24 24.43 24.64 23.71 23.76 0.3M
2022-10-21 24.22 24.49 23.87 24.30 0.3M
2022-10-20 24.01 24.27 23.88 24.01 0.2M
2022-10-19 24.23 24.28 23.90 24.00 0.2M
2022-10-18 24.29 24.60 24.19 24.36 0.3M
2022-10-17 24.18 24.58 23.89 24.29 0.2M
2022-10-14 23.86 24.20 23.86 23.99 0.3M
2022-10-13 23.20 23.98 23.20 23.66 0.3M
2022-10-12 22.79 23.35 22.50 23.34 0.2M
2022-10-11 22.88 22.88 22.31 22.70 0.2M
2022-10-10 23.42 23.46 22.61 22.69 0.2M
2022-09-30 23.35 23.74 23.00 23.20 0.3M
2022-09-29 23.78 24.40 23.38 23.56 0.4M
2022-09-28 24.34 24.47 23.65 23.65 0.2M
2022-09-27 23.83 24.43 23.78 24.34 0.3M
2022-09-26 24.05 24.48 23.80 23.82 0.4M
2022-09-23 25.26 25.26 24.10 24.32 0.3M
2022-09-22 24.69 25.35 24.64 24.97 0.4M
2022-09-21 24.99 25.02 24.45 24.86 0.3M
2022-09-20 24.45 25.35 24.36 25.09 0.4M
2022-09-19 25.25 25.44 24.24 24.30 0.4M
2022-09-16 26.00 26.25 25.20 25.20 0.3M
2022-09-15 26.57 26.98 25.89 26.09 0.4M
2022-09-14 26.69 26.86 26.41 26.64 0.3M
2022-09-13 27.34 27.44 26.81 26.90 0.3M
2022-09-09 27.29 27.42 27.05 27.19 0.3M
2022-09-08 27.10 27.40 26.94 27.28 0.3M
2022-09-07 26.86 27.40 26.62 27.34 0.5M
2022-09-06 26.98 27.28 26.67 26.88 0.3M
2022-09-05 26.72 27.15 26.67 26.97 0.3M
2022-09-02 26.33 26.80 26.13 26.72 0.3M
2022-09-01 26.43 26.88 26.06 26.18 0.3M
2022-08-31 26.83 26.99 26.32 26.43 0.4M
2022-08-30 26.30 27.05 26.25 26.83 0.5M
2022-08-29 25.60 26.54 25.28 26.25 0.3M
2022-08-26 26.07 26.37 25.80 25.93 0.3M
2022-08-25 26.29 26.57 25.73 26.07 0.4M
2022-08-24 26.88 27.09 26.00 26.36 0.5M
2022-08-23 27.09 27.35 26.63 26.78 0.5M
2022-08-22 26.77 27.50 26.56 27.39 0.4M
2022-08-19 27.38 27.80 27.05 27.12 0.4M
2022-08-18 27.51 27.57 27.16 27.36 0.3M
2022-08-17 27.10 27.58 27.10 27.54 0.4M
2022-08-16 27.26 27.48 26.98 27.31 0.4M
2022-08-15 27.07 27.09 26.53 26.84 0.4M
2022-08-12 27.34 27.53 27.01 27.16 0.3M
2022-08-11 26.88 27.49 26.67 27.20 0.5M
2022-08-10 26.93 26.97 26.56 26.71 0.3M
2022-08-09 26.65 27.15 26.39 26.96 0.3M
2022-08-08 26.38 26.68 26.23 26.65 0.4M
2022-08-05 25.94 26.39 25.71 26.38 0.3M
2022-08-04 25.88 26.22 25.74 26.07 0.2M
2022-08-03 25.84 26.34 25.52 25.67 0.4M
2022-08-02 27.10 27.11 25.36 25.70 0.7M
2022-08-01 27.56 27.58 27.01 27.30 0.3M
2022-07-29 28.16 28.19 27.32 27.40 0.5M
2022-07-28 27.78 28.22 27.55 28.00 0.4M
2022-07-27 27.81 27.94 27.52 27.72 0.3M
2022-07-26 27.73 27.89 27.05 27.71 0.3M
2022-07-25 27.75 28.01 27.32 27.55 0.2M
2022-07-22 28.02 28.38 27.39 27.75 0.4M
2022-07-21 27.81 28.25 27.50 28.00 0.5M
2022-07-20 27.90 27.97 27.71 27.80 0.3M
2022-07-19 27.54 27.92 27.36 27.71 0.4M
2022-07-18 26.53 27.55 26.40 27.46 0.5M
2022-07-15 27.54 27.54 26.47 26.50 0.7M
2022-07-14 27.41 27.77 27.23 27.61 0.3M
2022-07-13 27.11 27.75 27.11 27.47 0.3M
2022-07-12 27.65 27.89 27.04 27.04 0.5M
2022-07-11 27.91 28.33 27.57 27.85 0.4M
2022-07-08 27.50 28.48 27.50 27.92 0.5M
2022-07-07 27.87 28.09 27.53 27.62 0.5M
2022-07-06 28.43 28.44 27.71 27.87 0.5M
2022-07-05 28.73 29.17 28.07 28.35 0.8M
2022-07-04 28.82 29.07 28.25 28.98 0.7M
2022-07-01 29.61 29.92 28.80 28.93 1.0M
2022-06-30 30.00 30.15 29.15 29.61 1.5M
2022-06-29 29.03 31.89 29.01 30.23 2.1M
2022-06-28 28.46 29.49 28.22 29.39 1.1M
2022-06-27 28.11 28.95 27.81 28.58 0.9M
2022-06-24 27.95 28.38 27.88 27.97 0.7M
2022-06-23 27.68 28.60 27.58 27.89 0.7M
2022-06-22 28.49 28.90 27.68 27.81 1.2M
2022-06-21 27.66 28.99 27.36 28.83 1.5M
2022-06-20 27.39 27.64 27.01 27.50 0.5M
2022-06-17 27.43 27.55 26.56 27.11 0.6M
2022-06-16 27.08 28.24 27.05 27.55 0.9M
2022-06-15 26.87 27.52 26.84 27.08 0.6M
2022-06-14 26.99 27.37 26.07 26.87 0.5M
2022-06-13 26.92 27.27 26.70 27.08 0.4M
2022-06-10 26.72 27.40 26.50 27.06 0.4M
2022-06-09 28.05 28.05 26.81 26.81 0.7M
2022-06-08 28.50 28.66 27.30 27.88 0.7M
2022-06-07 29.10 29.10 28.11 28.48 0.7M
2022-06-06 28.09 29.28 28.08 29.08 1.2M
2022-06-02 28.30 28.79 27.51 28.08 0.6M
2022-06-01 28.29 28.63 27.88 28.18 0.5M
2022-05-31 27.91 28.23 27.21 28.21 0.5M
2022-05-30 28.34 28.53 27.78 28.04 0.4M
2022-05-27 28.21 28.62 28.00 28.25 0.5M
2022-05-26 28.63 28.94 27.83 28.14 0.6M
2022-05-25 27.81 28.28 27.41 28.23 0.5M
2022-05-24 29.91 29.91 27.59 27.64 0.9M
2022-05-23 29.64 29.91 29.39 29.66 0.4M
2022-05-20 29.61 29.94 29.27 29.63 0.6M
2022-05-19 29.11 29.89 28.94 29.64 0.5M
2022-05-18 29.53 30.37 29.39 29.53 0.7M
2022-05-17 30.00 30.09 29.06 29.78 0.9M
2022-05-16 29.86 30.84 29.46 30.11 1.2M
2022-05-13 30.81 30.84 29.75 30.06 1.6M
2022-05-12 29.56 32.81 29.38 31.17 3.0M
2022-05-11 30.01 30.56 29.52 30.11 2.4M
2022-05-10 27.97 32.91 27.97 30.63 3.2M
2022-05-09 26.44 28.75 26.35 28.04 1.0M
2022-05-06 26.44 27.19 25.98 26.71 0.7M
2022-05-05 26.24 27.24 26.18 26.96 1.0M
2022-04-29 25.10 26.37 25.10 26.29 1.5M
2022-04-28 27.44 27.44 24.75 24.84 2.3M
2022-04-27 27.97 29.94 27.34 28.68 3.2M
2022-04-26 32.51 34.18 31.97 34.18 1.6M
2022-04-25 32.19 33.71 31.38 32.91 1.2M
2022-04-22 31.78 33.11 31.26 32.69 0.7M
2022-04-21 33.56 33.99 32.10 32.25 0.8M
2022-04-20 33.67 34.55 33.47 33.75 0.8M
2022-04-19 33.20 33.99 33.02 33.68 0.7M
2022-04-18 32.50 33.66 31.88 33.20 1.1M
2022-04-15 34.84 34.84 32.75 33.03 1.1M
2022-04-14 35.21 35.56 34.99 35.15 0.6M
2022-04-13 36.70 36.83 34.83 34.94 1.7M
2022-04-12 37.33 37.50 36.03 37.03 1.7M
2022-04-11 39.69 40.19 37.54 37.94 2.5M
2022-04-08 39.98 45.00 39.61 41.03 3.9M
2022-04-07 38.13 39.61 38.13 38.88 1.6M
2022-04-06 38.29 39.66 38.13 38.35 1.6M
2022-04-01 37.91 39.38 36.88 38.65 1.4M
2022-03-31 37.34 38.75 37.08 38.13 0.9M
2022-03-30 37.29 37.68 36.93 37.38 0.5M
2022-03-29 38.38 38.54 36.25 37.28 1.0M
2022-03-28 37.80 39.06 37.09 38.42 1.1M
2022-03-25 37.38 38.56 36.88 37.82 0.8M
2022-03-24 38.24 38.55 37.41 37.88 0.7M
2022-03-23 39.23 39.23 38.23 38.24 1.2M
2022-03-22 39.10 40.36 38.50 39.63 1.7M
2022-03-21 38.13 39.74 37.69 39.06 1.8M
2022-03-18 36.25 37.99 36.07 37.58 1.3M
2022-03-17 36.21 36.98 35.97 36.43 1.0M
2022-03-16 35.53 35.90 34.74 35.77 0.8M
2022-03-15 36.49 36.98 35.03 35.03 0.8M
2022-03-14 37.19 37.33 36.56 36.56 0.6M
2022-03-11 37.25 37.64 36.28 37.58 0.9M
2022-03-10 37.88 38.63 37.53 37.56 0.9M
2022-03-09 38.01 38.37 36.06 37.53 0.9M
2022-03-08 39.91 40.19 37.88 38.01 1.0M
2022-03-07 40.50 40.50 39.14 39.61 1.0M
2022-03-04 39.81 41.19 39.69 40.59 1.4M
2022-03-03 40.94 41.18 39.85 40.06 1.0M
2022-03-02 40.38 41.00 40.31 40.98 0.8M
2022-03-01 40.04 40.69 40.04 40.64 0.7M
2022-02-28 41.24 41.24 39.45 39.99 0.9M
2022-02-25 41.19 41.99 40.64 40.71 1.0M
2022-02-24 42.56 43.28 40.18 40.63 1.8M
2022-02-23 42.60 43.24 42.28 43.03 1.0M
2022-02-22 43.95 43.95 42.02 42.61 1.8M
2022-02-21 43.89 44.46 43.25 44.19 1.5M
2022-02-18 43.34 44.16 42.72 44.15 2.0M
2022-02-17 45.67 47.19 44.19 44.69 3.0M
2022-02-16 44.38 48.13 43.88 46.57 3.5M
2022-02-15 43.08 44.94 43.06 44.64 2.5M
2022-02-14 42.19 44.16 42.08 42.98 2.2M
2022-02-11 41.88 49.99 40.03 44.23 4.1M
2022-02-10 41.41 42.73 40.83 42.08 1.9M
2022-02-09 41.67 43.13 41.28 41.68 1.9M
2022-02-08 40.62 41.53 40.00 41.09 1.4M
2022-02-07 39.53 41.04 39.06 40.70 1.5M
2022-01-28 39.34 40.19 38.88 39.11 1.0M
2022-01-27 40.71 40.71 38.77 39.04 1.7M
2022-01-26 39.35 42.36 39.09 41.08 2.2M
2022-01-25 43.13 43.98 38.76 39.32 3.2M
2022-01-24 43.13 44.74 42.84 44.63 1.6M
2022-01-21 44.06 45.19 42.88 43.91 2.1M
2022-01-20 46.16 46.88 43.47 43.69 2.6M
2022-01-19 45.50 46.88 45.50 46.29 1.8M
2022-01-18 48.37 48.37 45.48 45.88 2.9M
2022-01-17 47.24 49.25 46.28 49.24 3.4M
2022-01-14 46.88 48.44 45.67 47.50 3.7M
2022-01-13 50.75 51.88 48.73 48.81 5.5M
2022-01-12 51.88 57.36 48.44 52.11 7.9M
2022-01-11 52.13 52.13 52.13 52.13 3.2M
2022-01-10 42.35 44.47 41.75 43.44 1.6M
2022-01-07 42.93 44.88 42.24 42.35 2.0M
2022-01-06 44.19 45.19 44.16 44.90 1.0M
2022-01-05 45.63 46.22 44.19 44.64 1.5M
2022-01-04 44.38 47.06 44.16 45.88 2.2M