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
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
2023-12-29 34.35 34.85 34.02 34.51 1.1M
2023-12-28 33.20 34.70 32.32 34.33 1.7M
2023-12-27 34.59 34.80 33.14 33.20 1.4M
2023-12-26 33.37 35.13 33.12 34.74 2.3M
2023-12-25 33.23 34.35 32.98 33.22 1.2M
2023-12-22 35.01 35.15 33.15 33.35 2.0M
2023-12-21 37.05 37.05 33.80 35.01 2.8M
2023-12-20 36.11 37.78 36.07 37.25 3.9M
2023-12-19 34.97 35.72 34.63 35.71 1.4M
2023-12-18 35.25 36.12 34.51 34.75 1.2M
2023-12-15 34.90 35.65 34.88 35.06 0.5M
2023-12-14 34.99 35.39 34.50 34.94 0.7M
2023-12-13 35.21 35.60 34.80 34.85 0.9M
2023-12-12 34.65 35.55 34.20 35.37 1.2M
2023-12-11 33.80 34.59 33.43 34.59 0.8M
2023-12-08 35.15 35.63 33.59 33.80 1.2M
2023-12-07 35.41 35.94 35.00 35.10 0.8M
2023-12-06 35.74 35.99 35.26 35.32 1.0M
2023-12-05 36.16 36.48 35.74 35.74 0.9M
2023-12-04 36.06 36.34 35.72 36.15 1.0M
2023-12-01 34.86 36.12 34.44 36.01 1.8M
2023-11-30 35.03 35.62 34.01 34.87 1.6M
2023-11-29 36.35 36.35 34.87 35.03 1.9M
2023-11-28 37.00 37.08 36.01 36.15 1.7M
2023-11-27 36.84 37.15 36.30 36.91 1.8M
2023-11-24 38.81 39.00 36.66 36.84 3.4M
2023-11-23 39.46 40.09 38.52 38.68 4.4M
2023-11-22 38.53 44.43 38.28 40.82 6.6M
2023-11-21 38.10 39.39 37.80 38.11 2.1M
2023-11-20 37.76 38.55 37.22 38.26 2.1M
2023-11-17 37.40 37.78 36.75 37.66 1.9M
2023-11-16 38.00 38.05 37.36 37.40 1.6M
2023-11-15 40.01 40.01 37.70 37.81 3.0M
2023-11-14 38.04 39.88 37.99 39.50 3.6M
2023-11-13 36.98 37.77 36.78 37.75 1.8M
2023-11-10 37.24 37.49 36.30 36.78 1.8M
2023-11-09 37.35 38.86 37.20 37.49 2.9M
2023-11-08 39.60 39.73 37.00 37.99 4.4M
2023-11-07 38.84 40.10 38.20 40.04 3.6M
2023-11-06 36.58 38.20 36.40 38.14 2.7M
2023-11-03 36.71 37.30 36.08 36.67 2.3M
2023-11-02 36.91 39.50 36.72 37.52 3.0M
2023-11-01 36.60 37.36 36.41 36.85 1.4M
2023-10-31 36.03 37.90 36.03 37.20 2.1M
2023-10-30 35.36 38.03 35.36 36.47 2.1M
2023-10-27 35.74 37.20 35.20 35.86 2.4M
2023-10-26 37.26 38.60 35.59 35.96 3.7M
2023-10-25 40.50 41.40 38.60 39.08 4.0M
2023-10-24 36.00 37.92 35.67 37.90 1.9M
2023-10-23 36.84 36.84 34.87 36.07 2.6M
2023-10-20 36.92 40.40 36.62 38.02 3.6M
2023-10-19 36.80 38.41 36.71 36.91 1.3M
2023-10-18 37.61 37.64 36.75 37.06 0.8M
2023-10-17 37.79 37.96 37.20 37.77 0.8M
2023-10-16 37.84 38.20 37.25 37.61 0.8M
2023-10-13 38.48 38.54 37.52 37.64 1.2M
2023-10-12 39.01 39.56 38.04 38.52 1.4M
2023-10-11 38.65 38.91 38.18 38.79 1.0M
2023-10-10 38.88 39.06 38.00 38.31 0.9M
2023-10-09 39.50 39.56 38.31 38.48 1.0M
2023-09-28 39.50 40.18 39.00 39.02 1.1M
2023-09-27 39.67 39.99 39.11 39.50 1.2M
2023-09-26 39.04 39.60 38.68 39.24 1.0M
2023-09-25 40.21 40.43 38.67 39.24 1.5M
2023-09-22 38.74 40.29 38.18 40.18 1.9M
2023-09-21 39.05 39.80 38.60 38.86 1.1M
2023-09-20 39.11 40.14 39.05 39.23 1.3M
2023-09-19 39.68 40.87 39.44 39.64 1.6M
2023-09-18 39.47 40.38 38.95 40.07 1.6M
2023-09-15 39.43 40.23 38.90 39.50 1.8M
2023-09-14 40.95 40.95 38.92 39.00 3.0M
2023-09-13 40.12 42.23 40.12 41.40 4.3M
2023-09-12 39.80 40.35 39.45 40.10 1.7M
2023-09-11 39.85 40.15 39.08 39.96 2.0M
2023-09-08 40.75 41.33 39.34 39.61 3.1M
2023-09-07 41.46 43.13 41.02 41.02 3.2M
2023-09-06 41.06 42.39 40.81 42.17 3.6M
2023-09-05 44.11 44.38 40.69 41.32 4.2M
2023-09-04 45.74 46.41 43.90 44.38 3.8M
2023-09-01 49.34 50.18 44.62 45.71 5.6M
2023-08-31 50.91 52.70 48.20 48.37 5.9M
2023-08-30 49.01 54.84 47.88 52.20 8.5M
2023-08-29 46.11 51.27 46.11 50.58 7.9M
2023-08-28 50.03 53.18 46.27 47.63 8.9M
2023-08-25 43.70 46.50 42.66 45.48 5.5M
2023-08-24 44.00 45.60 43.56 44.56 4.5M
2023-08-23 48.76 49.06 42.99 43.40 6.1M
2023-08-22 46.62 50.50 45.81 49.67 7.0M
2023-08-21 46.40 48.94 45.40 47.86 6.3M
2023-08-18 49.85 53.54 46.58 46.96 7.7M
2023-08-17 50.02 52.00 48.13 51.75 8.8M
2023-08-16 46.46 56.33 45.47 53.41 11.2M
2023-08-15 46.00 47.94 44.66 46.94 5.7M
2023-08-14 45.06 47.59 42.95 46.25 6.5M
2023-08-11 51.06 53.50 48.32 48.80 7.8M
2023-08-10 45.49 49.50 45.29 48.32 6.0M
2023-08-09 45.62 49.18 45.62 46.47 5.3M
2023-08-08 46.89 49.90 46.16 47.67 5.4M
2023-08-07 49.38 49.38 45.53 46.86 6.4M
2023-08-04 54.37 54.99 50.42 50.43 7.5M
2023-08-03 51.88 57.01 50.88 53.41 9.0M
2023-08-02 49.49 53.12 49.20 51.88 6.7M
2023-08-01 53.68 55.17 50.69 50.83 8.5M
2023-07-31 54.95 59.52 54.20 57.13 10.4M
2023-07-28 60.00 60.49 54.05 56.06 10.3M
2023-07-27 54.90 62.22 50.00 59.01 12.1M
2023-07-26 50.03 51.85 49.00 51.85 4.5M
2023-07-25 38.78 43.21 37.70 43.21 5.0M
2023-07-24 30.07 36.01 30.07 36.01 5.8M
2023-07-21 29.68 30.51 29.32 30.01 0.9M
2023-07-20 30.09 30.30 29.47 29.69 0.8M
2023-07-19 29.50 30.17 29.11 30.08 0.9M
2023-07-18 29.50 29.50 29.01 29.39 0.3M
2023-07-17 29.80 29.80 28.88 29.46 0.3M
2023-07-14 29.39 29.62 29.03 29.23 0.3M
2023-07-13 29.23 29.62 28.88 29.34 0.4M
2023-07-12 29.66 29.88 28.88 28.98 0.3M
2023-07-11 29.35 29.75 29.15 29.65 0.4M
2023-07-10 29.41 29.61 28.97 29.13 0.3M
2023-07-07 29.46 29.66 28.76 29.44 0.4M
2023-07-06 29.42 29.55 28.88 29.37 0.3M
2023-07-05 29.12 29.62 29.12 29.34 0.4M
2023-07-04 29.20 29.49 29.05 29.33 0.3M
2023-07-03 29.15 30.16 28.88 29.15 0.6M
2023-06-30 28.28 29.19 28.28 29.14 0.6M
2023-06-29 27.81 28.44 27.65 28.31 0.4M
2023-06-28 27.53 27.75 26.82 27.60 0.4M
2023-06-27 26.79 27.59 26.70 27.56 0.3M
2023-06-26 27.35 27.57 26.65 26.82 0.3M
2023-06-21 27.90 27.94 27.31 27.40 0.6M
2023-06-20 28.31 28.47 27.76 27.90 0.6M
2023-06-19 28.88 29.37 28.30 28.30 0.6M
2023-06-16 28.45 29.26 28.12 28.97 0.8M
2023-06-15 28.73 28.75 27.95 28.16 0.6M
2023-06-14 28.83 29.18 28.55 28.74 0.5M
2023-06-13 28.71 29.05 28.58 28.82 0.4M
2023-06-12 29.55 29.55 28.09 28.77 0.9M
2023-06-09 29.84 30.98 28.75 29.00 1.1M
2023-06-08 28.61 30.78 28.61 29.92 1.6M
2023-06-07 28.88 29.51 28.59 28.82 0.4M
2023-06-06 29.59 29.95 28.72 28.88 0.5M
2023-06-05 29.06 29.88 29.06 29.62 0.6M
2023-06-02 28.72 29.19 28.30 29.00 0.5M
2023-06-01 28.27 29.18 27.81 28.72 0.7M
2023-05-31 28.91 28.91 28.20 28.27 0.5M
2023-05-30 28.59 29.07 28.27 28.63 0.4M
2023-05-29 29.14 29.94 28.50 28.67 0.4M
2023-05-26 30.92 30.95 29.03 29.15 0.7M
2023-05-25 30.39 30.39 29.31 29.85 0.8M
2023-05-24 29.94 30.50 29.40 30.30 0.8M
2023-05-23 31.35 31.35 29.52 29.54 1.0M
2023-05-22 31.12 31.80 30.78 30.85 0.6M
2023-05-19 31.55 31.83 31.22 31.59 0.4M
2023-05-18 31.54 31.85 31.02 31.60 0.7M
2023-05-17 30.70 31.68 30.27 31.54 0.6M
2023-05-16 30.24 31.20 30.24 30.70 0.7M
2023-05-15 30.69 31.50 30.20 30.85 0.8M
2023-05-12 30.71 31.29 30.50 30.81 1.1M
2023-05-11 30.99 31.96 30.52 30.72 1.5M
2023-05-10 29.30 31.20 29.20 30.98 1.9M
2023-05-09 29.67 30.76 29.60 29.63 1.3M
2023-05-08 28.77 30.53 28.77 29.88 1.6M
2023-05-05 28.00 29.65 27.99 29.06 1.6M
2023-05-04 27.37 28.26 27.01 27.85 0.9M
2023-04-28 25.50 27.27 25.08 27.07 1.2M
2023-04-27 24.63 25.36 24.49 24.91 0.3M
2023-04-26 24.23 25.16 24.23 24.85 0.4M
2023-04-25 25.44 25.72 24.01 24.30 0.5M
2023-04-24 25.42 26.01 25.08 25.25 0.4M
2023-04-21 26.48 26.75 25.38 25.39 0.6M
2023-04-20 27.00 27.05 26.23 26.48 0.6M
2023-04-19 27.37 27.48 26.70 26.77 0.7M
2023-04-18 28.82 28.82 27.41 27.42 0.7M
2023-04-17 29.50 30.50 28.19 28.52 1.6M
2023-04-14 28.52 31.26 28.40 29.48 2.6M
2023-04-13 27.18 28.53 26.90 28.15 1.4M
2023-04-12 26.48 27.17 26.48 27.09 0.5M
2023-04-11 26.80 26.93 26.40 26.48 0.8M
2023-04-10 27.60 27.89 26.73 26.80 0.8M
2023-04-07 27.35 27.78 27.18 27.72 0.5M
2023-04-06 28.13 28.47 27.20 27.32 0.9M
2023-04-04 28.59 29.56 28.10 28.32 1.0M
2023-04-03 28.14 28.71 27.90 28.55 0.6M
2023-03-31 27.53 28.32 27.18 28.14 0.9M
2023-03-30 28.12 28.45 27.52 27.53 0.6M
2023-03-29 28.78 28.80 28.08 28.09 0.8M
2023-03-28 29.41 29.80 28.56 28.62 1.0M
2023-03-27 29.17 30.10 29.17 29.60 1.0M
2023-03-24 29.67 30.22 29.11 29.44 1.1M
2023-03-23 29.92 30.76 29.64 29.67 1.8M
2023-03-22 29.60 31.50 29.56 30.67 2.5M
2023-03-21 28.50 30.40 28.14 29.67 1.8M
2023-03-20 29.70 29.81 28.34 28.51 1.3M
2023-03-17 28.10 29.48 28.05 29.21 1.8M
2023-03-16 29.00 29.00 27.95 28.10 1.4M
2023-03-15 28.90 29.39 28.66 29.01 1.2M
2023-03-14 29.34 30.10 28.80 28.89 1.7M
2023-03-13 30.23 31.58 29.12 29.74 2.0M
2023-03-10 30.70 31.20 29.68 29.84 3.4M
2023-03-09 29.38 32.77 28.98 31.94 4.6M
2023-03-08 28.58 30.57 28.18 30.21 3.9M
2023-03-07 27.39 31.20 27.32 29.07 4.2M
2023-03-06 28.00 28.00 27.19 27.40 1.8M
2023-03-03 27.15 28.84 26.19 28.45 3.5M
2023-03-02 26.59 26.90 26.45 26.82 0.9M
2023-03-01 26.20 26.64 26.06 26.64 0.9M
2023-02-28 26.27 26.40 25.83 26.12 0.6M
2023-02-27 26.23 26.58 25.71 26.27 0.9M
2023-02-24 26.20 26.38 25.92 26.12 0.6M
2023-02-23 26.23 26.51 25.99 26.21 0.9M
2023-02-22 26.23 26.65 26.05 26.50 0.9M
2023-02-21 26.63 26.82 26.06 26.23 1.1M
2023-02-20 26.42 26.73 26.01 26.68 1.0M
2023-02-17 27.00 27.15 26.31 26.39 1.4M
2023-02-16 28.30 28.30 26.68 26.90 2.5M
2023-02-15 29.18 29.30 27.67 28.31 3.6M
2023-02-14 26.80 31.50 26.41 29.18 4.5M
2023-02-13 26.22 26.83 26.02 26.52 1.2M
2023-02-10 25.65 26.67 25.44 25.98 1.7M
2023-02-09 25.52 25.75 25.20 25.58 0.6M
2023-02-08 25.69 25.84 25.22 25.57 0.5M
2023-02-07 25.20 25.76 25.00 25.68 0.9M
2023-02-06 25.40 25.68 25.12 25.25 0.8M
2023-02-03 25.49 26.27 25.30 25.59 1.1M
2023-02-02 25.41 26.70 25.20 25.58 1.8M
2023-02-01 24.44 25.74 24.44 25.58 1.5M
2023-01-31 24.60 25.05 24.26 24.55 0.8M
2023-01-30 24.00 25.49 23.63 24.90 1.7M
2023-01-20 23.32 23.59 23.29 23.47 0.3M
2023-01-19 23.13 23.47 23.04 23.39 0.4M
2023-01-18 23.04 23.30 22.81 23.13 0.6M
2023-01-17 23.45 24.05 23.08 23.10 1.0M
2023-01-16 22.69 23.13 22.69 23.11 0.4M
2023-01-13 22.72 22.72 22.43 22.70 0.2M
2023-01-12 22.68 22.80 22.52 22.56 0.2M
2023-01-11 23.02 23.22 22.52 22.61 0.4M
2023-01-10 23.08 23.16 22.80 23.01 0.3M
2023-01-09 23.16 23.17 22.86 22.98 0.3M
2023-01-06 23.30 23.30 22.84 22.98 0.3M
2023-01-05 23.32 23.34 23.01 23.25 0.3M
2023-01-04 22.95 23.28 22.83 23.15 0.2M
2023-01-03 22.45 22.94 22.40 22.94 0.3M