当前位置: 爱股网 > 股票行情 > 山水比德(300844)股票行情

山水比德(300844)股票行情

山水比德(300844)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

山水比德(300844)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	35.59	33.80	-1.39	-3.95%	33.50	35.59	7905	2701.79	0.88%	0.00
2026-03-25	35.56	35.19	0.67	1.94%	34.26	35.73	8075	2843.76	0.90%	0.00
2026-03-24	33.84	34.52	1.82	5.57%	32.96	34.65	11047	3737.47	1.23%	0.00
2026-03-23	33.88	32.70	-2.19	-6.28%	32.41	34.66	10871	3655.39	1.21%	0.00
2026-03-20	36.04	34.89	-1.00	-2.79%	34.70	36.48	8595	3042.03	0.95%	0.00
2026-03-19	37.00	35.89	-1.31	-3.52%	35.58	37.00	6063	2184.47	0.67%	0.00
2026-03-18	36.99	37.20	0.60	1.64%	36.16	37.33	9410	3450.67	1.05%	0.00
2026-03-17	38.02	36.60	-1.27	-3.35%	36.50	38.05	6347	2362.21	0.70%	0.00
2026-03-16	37.67	37.87	0.21	0.56%	37.43	38.53	8068	3065.04	0.90%	0.00
2026-03-13	39.70	37.66	-0.71	-1.85%	37.60	39.70	6867	2618.02	0.76%	0.00
2026-03-12	39.79	38.37	-1.42	-3.57%	38.08	40.05	6866	2661.24	0.76%	0.00
2026-03-11	40.00	39.79	-0.21	-0.53%	39.11	40.54	7081	2815.18	0.79%	0.00
2026-03-10	38.66	40.00	1.80	4.71%	38.66	40.50	9966	3965.72	1.11%	0.00
2026-03-09	39.19	38.20	-1.25	-3.17%	37.50	39.45	10338	3943.11	1.15%	0.00
2026-03-06	40.30	39.45	-0.43	-1.08%	38.73	40.58	8118	3226.74	0.90%	0.00
2026-03-05	40.34	39.88	-0.24	-0.60%	39.56	41.50	7015	2820.56	0.78%	0.00
2026-03-04	39.21	40.12	0.23	0.58%	39.21	40.65	6095	2442.93	0.68%	0.00
2026-03-03	43.22	39.89	-2.10	-5.00%	39.86	43.22	7969	3265.80	0.89%	0.00
2026-03-02	43.38	41.99	-1.80	-4.11%	41.66	43.80	8629	3662.57	0.96%	0.00
2026-02-27	42.86	43.79	0.93	2.17%	42.30	43.85	5915	2563.17	0.66%	0.00
2026-02-26	42.88	42.86	0.35	0.82%	42.30	43.92	5763	2473.57	0.64%	0.00
2026-02-25	42.13	42.51	0.37	0.88%	41.81	43.26	6961	2956.60	0.77%	0.00
2026-02-24	42.17	42.14	0.17	0.41%	41.68	42.42	4021	1688.49	0.45%	0.00
2026-02-13	42.36	41.97	-0.22	-0.52%	41.84	42.86	4632	1964.48	0.51%	0.00
2026-02-12	42.30	42.19	-1.11	-2.56%	42.13	43.44	5261	2246.98	0.58%	0.00
2026-02-11	44.44	43.30	-0.63	-1.43%	43.25	44.44	4444	1939.83	0.49%	0.00
2026-02-10	44.28	43.93	-0.34	-0.77%	43.56	44.85	7929	3511.46	0.88%	0.00
2026-02-09	42.48	44.27	1.98	4.68%	42.00	44.90	12132	5334.66	1.35%	0.00
2026-02-06	42.09	42.29	0.12	0.28%	41.23	42.48	7331	3076.44	0.81%	0.00
2026-02-05	42.01	42.17	-0.78	-1.82%	41.97	42.86	6748	2859.58	0.75%	0.00
2026-02-04	44.87	42.95	-1.92	-4.28%	42.71	45.28	11176	4872.68	1.24%	0.00
2026-02-03	43.93	44.87	1.35	3.10%	42.84	45.46	13469	5990.14	1.50%	0.00
2026-02-02	41.80	43.52	1.73	4.14%	40.87	43.58	14611	6219.72	1.62%	0.00
2026-01-30	42.73	41.79	-1.37	-3.17%	41.22	43.78	8689	3647.41	0.97%	0.00
2026-01-29	42.29	43.16	0.87	2.06%	42.00	44.79	17605	7720.88	1.96%	0.00
2026-01-28	43.00	42.29	-0.56	-1.31%	41.50	43.00	9057	3820.02	1.01%	0.00
2026-01-27	42.85	42.85	-0.04	-0.09%	41.66	42.94	10823	4574.81	1.20%	0.00
2026-01-26	44.50	42.89	-1.66	-3.73%	42.00	44.83	17277	7437.00	1.92%	0.00
2026-01-23	45.02	44.55	-0.30	-0.67%	44.00	45.24	16742	7432.86	1.86%	0.00
2026-01-22	47.53	44.85	-2.95	-6.17%	44.76	48.40	30986	14235.30	3.44%	0.00
2026-01-21	45.93	47.80	1.38	2.97%	45.67	49.66	39140	18849.83	4.35%	0.00
2026-01-20	44.20	46.42	1.85	4.15%	44.20	46.56	32899	15088.93	3.65%	0.00
2026-01-19	43.00	44.57	0.77	1.76%	42.11	46.37	34842	15404.63	3.87%	0.00
2026-01-16	41.40	43.80	3.19	7.86%	40.13	44.52	38839	16529.77	4.31%	0.00
2026-01-15	41.71	40.61	-1.10	-2.64%	40.00	43.88	27205	11308.94	3.02%	0.00
2026-01-14	37.70	41.71	4.01	10.64%	37.69	43.38	40708	16671.71	4.52%	0.00
2026-01-13	38.41	37.70	-0.70	-1.82%	37.61	38.89	14605	5586.55	1.62%	0.00
2026-01-12	39.77	38.40	-0.90	-2.29%	38.34	39.98	21220	8212.41	2.36%	0.00
2026-01-09	38.60	39.30	0.71	1.84%	38.01	39.60	18690	7244.22	2.08%	0.00
2026-01-08	37.74	38.59	0.84	2.23%	36.88	39.78	25418	9844.36	2.82%	0.00
2026-01-07	37.43	37.75	0.03	0.08%	37.30	39.20	21778	8303.93	2.42%	0.00
2026-01-06	35.72	37.72	1.97	5.51%	35.41	37.74	26088	9561.27	2.90%	0.00
2026-01-05	35.88	35.75	0.26	0.73%	35.20	36.05	14048	5019.90	1.56%	0.00
2025-12-31	34.93	35.49	0.56	1.60%	34.63	35.90	15344	5413.97	1.70%	0.00
2025-12-30	34.70	34.93	0.01	0.03%	34.50	35.41	16981	5915.03	1.89%	0.00
2025-12-29	34.53	34.92	0.69	2.02%	34.00	36.28	25555	9025.85	2.84%	0.00
2025-12-26	34.50	34.23	-0.17	-0.49%	33.76	35.19	15200	5233.42	1.69%	0.00
2025-12-25	34.47	34.40	0.25	0.73%	33.85	34.65	8738	2988.87	0.97%	0.00
2025-12-24	33.84	34.15	0.25	0.74%	33.68	34.20	6820	2321.32	0.76%	0.00
2025-12-23	34.16	33.90	-0.26	-0.76%	33.57	34.32	8255	2801.00	0.92%	0.00
2025-12-22	34.22	34.16	-0.02	-0.06%	34.02	34.50	6516	2232.12	0.72%	0.00
2025-12-19	33.98	34.18	0.36	1.06%	33.92	34.33	6236	2128.87	0.69%	0.00
2025-12-18	33.94	33.82	-0.12	-0.35%	33.70	34.33	6074	2066.89	0.67%	0.00
2025-12-17	34.09	33.94	-0.16	-0.47%	33.00	34.23	11682	3936.76	1.30%	0.00
2025-12-16	35.22	34.10	-0.88	-2.52%	34.05	35.22	8409	2895.01	0.93%	0.00
2025-12-15	34.86	34.98	-0.04	-0.11%	34.72	35.49	8977	3153.13	1.00%	0.00
2025-12-12	35.23	35.02	-0.11	-0.31%	34.66	35.43	9382	3289.14	1.04%	0.00
2025-12-11	36.21	35.13	-0.97	-2.69%	35.10	36.33	10844	3857.81	1.20%	0.00
2025-12-10	35.85	36.10	0.00	0.00%	35.43	36.17	9221	3301.86	1.02%	0.00
2025-12-09	36.33	36.10	-0.35	-0.96%	36.00	36.75	8192	2970.78	0.91%	0.00
2025-12-08	36.43	36.45	0.15	0.41%	36.10	36.82	8372	3057.68	0.93%	0.00
2025-12-05	35.86	36.30	0.34	0.95%	35.35	36.38	9803	3525.39	1.09%	0.00
2025-12-04	36.33	35.96	-0.37	-1.02%	35.57	36.55	10850	3903.25	1.21%	0.00
2025-12-03	37.37	36.33	-0.87	-2.34%	36.10	37.42	12605	4601.96	1.40%	0.00
2025-12-02	37.97	37.20	-0.63	-1.67%	37.00	37.97	11158	4159.74	1.24%	0.00
2025-12-01	38.48	37.83	-0.63	-1.64%	37.64	38.78	15632	5949.83	1.74%	0.00
2025-11-28	38.56	38.46	0.18	0.47%	37.40	38.56	13459	5129.64	1.49%	0.00
2025-11-27	37.97	38.28	-0.02	-0.05%	37.39	38.55	16986	6475.83	1.89%	2.00
2025-11-26	39.84	38.30	-1.94	-4.82%	38.12	39.84	26990	10433.19	3.00%	0.00
2025-11-25	40.50	40.24	-2.16	-5.09%	39.63	41.99	39581	15853.88	4.40%	0.00

深证大盘股票行情在线 K线走势图

山水比德(300844)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58