山水比德(300844)股票信息
| 股票代码 | 300844 |
| 股票名称 | 山水比德 |
| 最新价/元 | 29.28 |
| 涨跌额/元 | -6.38 |
| 涨跌幅/% | -17.89 |
| 买入/元 | 29.28 |
| 卖出/元 | 29.48 |
| 昨收/元 | 35.66 |
| 今开/元 | 32.85 |
| 最高/元 | 34.36 |
| 最低/元 | 29.00 |
| 成交量/手 | 38946.76 |
| 成交额/万 | 12361.78 |
| 股净值/元 | -17.43 |
| 市净率 | 2.52 |
| 总市值/万 | 189265.92 |
| 流通值/万 | 65923.92 |
| 换手率/% | 17.30 |
| 入市日期 | 2021-08-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
山水比德(300844)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 32.85 | 29.28 | -6.38 | -17.89 | 38946.76 | 12361.78 | 17.30 |
| 2024-10-08 | 37.80 | 35.66 | 3.56 | 11.09 | 56093.48 | 19673.71 | 24.91 |
| 2024-09-30 | 30.00 | 32.10 | 3.89 | 13.79 | 46075.68 | 14086.88 | 20.46 |
| 2024-09-27 | 27.06 | 28.21 | 1.53 | 5.74 | 29550.60 | 8145.55 | 13.12 |
| 2024-09-26 | 25.52 | 26.68 | 0.93 | 3.61 | 20493.21 | 5364.16 | 9.10 |
| 2024-09-25 | 25.84 | 25.75 | 0.26 | 1.02 | 18106.00 | 4718.41 | 8.04 |
| 2024-09-24 | 25.02 | 25.49 | 0.56 | 2.25 | 14057.20 | 3557.11 | 6.24 |
| 2024-09-23 | 24.80 | 24.93 | 0.08 | 0.32 | 8036.20 | 1990.52 | 3.57 |
| 2024-09-20 | 25.20 | 24.85 | -0.29 | -1.15 | 7914.00 | 1976.70 | 3.51 |
| 2024-09-19 | 24.60 | 25.14 | 0.58 | 2.36 | 11051.00 | 2764.15 | 4.91 |
| 2024-09-18 | 25.40 | 24.56 | -1.04 | -4.06 | 16151.00 | 3975.45 | 7.17 |
| 2024-09-13 | 25.07 | 25.60 | 0.43 | 1.71 | 20464.10 | 5314.59 | 9.09 |
| 2024-09-12 | 25.70 | 25.17 | -0.58 | -2.25 | 10440.00 | 2683.00 | 4.64 |
| 2024-09-11 | 25.55 | 25.75 | 0.27 | 1.06 | 14105.10 | 3654.41 | 6.26 |
| 2024-09-10 | 25.24 | 25.48 | 0.32 | 1.27 | 6884.60 | 1742.65 | 3.06 |
| 2024-09-09 | 25.16 | 25.16 | 0.00 | 0.00 | 5806.00 | 1456.30 | 2.58 |
| 2024-09-06 | 25.95 | 25.16 | -0.78 | -3.01 | 8268.00 | 2099.72 | 3.67 |
| 2024-09-05 | 25.78 | 25.94 | 0.24 | 0.93 | 9087.00 | 2348.94 | 4.04 |
| 2024-09-04 | 26.10 | 25.70 | -0.80 | -3.02 | 11763.80 | 3055.20 | 5.22 |
| 2024-09-03 | 26.30 | 26.50 | 0.10 | 0.38 | 12570.00 | 3315.24 | 5.58 |
| 2024-09-02 | 25.90 | 26.40 | 0.38 | 1.46 | 22474.00 | 5927.18 | 9.98 |
| 2024-08-30 | 25.40 | 26.02 | 0.72 | 2.85 | 23089.40 | 6034.68 | 10.26 |
| 2024-08-29 | 25.00 | 25.30 | 0.26 | 1.04 | 10030.82 | 2511.04 | 4.46 |
| 2024-08-28 | 25.90 | 25.04 | -1.21 | -4.61 | 13231.92 | 3336.74 | 5.88 |
| 2024-08-27 | 25.92 | 26.25 | 0.42 | 1.63 | 19885.51 | 5127.18 | 8.83 |
| 2024-08-26 | 25.38 | 25.83 | 0.23 | 0.90 | 11637.00 | 2996.22 | 5.17 |
| 2024-08-23 | 25.00 | 25.60 | 0.47 | 1.87 | 15485.00 | 3892.31 | 6.88 |
| 2024-08-22 | 25.70 | 25.13 | -0.75 | -2.90 | 9630.00 | 2455.20 | 4.28 |
| 2024-08-21 | 25.28 | 25.88 | 0.85 | 3.40 | 13344.85 | 3413.36 | 5.93 |
| 2024-08-20 | 25.71 | 25.03 | -0.68 | -2.65 | 11072.00 | 2775.27 | 4.92 |
| 2024-08-19 | 25.69 | 25.71 | -0.19 | -0.73 | 10454.20 | 2669.77 | 4.64 |
| 2024-08-16 | 26.52 | 25.90 | -0.50 | -1.89 | 17026.00 | 4457.90 | 7.56 |
| 2024-08-15 | 27.10 | 26.40 | -0.69 | -2.55 | 22929.00 | 6076.88 | 10.18 |
| 2024-08-14 | 26.97 | 27.09 | 0.08 | 0.30 | 30008.60 | 8319.03 | 13.33 |
| 2024-08-13 | 25.65 | 27.01 | 1.47 | 5.76 | 27959.00 | 7409.21 | 12.42 |
| 2024-08-12 | 26.34 | 25.54 | -0.95 | -3.59 | 21934.41 | 5663.66 | 13.03 |
| 2024-08-09 | 26.00 | 26.49 | 0.44 | 1.69 | 27933.75 | 7469.15 | 16.59 |
| 2024-08-08 | 27.31 | 26.05 | -1.50 | -5.45 | 25194.15 | 6634.92 | 14.97 |
| 2024-08-07 | 28.02 | 27.55 | -0.78 | -2.75 | 22200.55 | 6185.28 | 13.19 |
| 2024-08-06 | 29.00 | 28.33 | -0.68 | -2.34 | 29248.80 | 8447.76 | 17.37 |
| 2024-08-05 | 29.61 | 29.01 | -1.66 | -5.41 | 31603.00 | 9380.97 | 18.77 |
| 2024-08-02 | 28.77 | 30.67 | 0.98 | 3.30 | 51083.21 | 15407.56 | 30.34 |
| 2024-08-01 | 31.11 | 29.69 | 0.45 | 1.54 | 50363.66 | 15364.76 | 29.92 |
| 2024-07-31 | 28.60 | 29.24 | 0.44 | 1.53 | 32664.37 | 9436.64 | 19.40 |
| 2024-07-30 | 29.12 | 28.80 | -0.60 | -2.04 | 30030.71 | 8854.68 | 17.84 |
| 2024-07-29 | 28.36 | 29.40 | 0.36 | 1.24 | 24103.20 | 6961.17 | 14.32 |
| 2024-07-26 | 29.49 | 29.04 | -1.01 | -3.36 | 32950.20 | 9553.14 | 19.57 |
| 2024-07-25 | 29.72 | 30.05 | -0.55 | -1.80 | 38388.41 | 11360.67 | 22.80 |
| 2024-07-24 | 28.00 | 30.60 | 1.55 | 5.34 | 57510.81 | 16905.23 | 34.16 |
| 2024-07-23 | 28.00 | 29.05 | 1.23 | 4.42 | 57310.60 | 16569.39 | 34.04 |
| 2024-07-22 | 27.86 | 27.82 | -0.11 | -0.39 | 25949.93 | 7159.81 | 15.41 |
| 2024-07-19 | 27.45 | 27.93 | -1.67 | -5.64 | 47133.01 | 13161.14 | 28.00 |
| 2024-07-18 | 28.00 | 29.60 | 2.28 | 8.35 | 71062.37 | 20970.66 | 42.21 |
| 2024-07-17 | 27.77 | 27.32 | -0.74 | -2.64 | 38450.53 | 10642.36 | 22.84 |
| 2024-07-16 | 29.01 | 28.06 | -1.27 | -4.33 | 43151.71 | 12115.92 | 25.63 |
| 2024-07-15 | 29.75 | 29.33 | -0.19 | -0.64 | 74503.25 | 22380.60 | 44.25 |
| 2024-07-12 | 24.70 | 29.52 | 4.92 | 20.00 | 41166.45 | 11723.96 | 24.45 |
| 2024-07-11 | 24.28 | 24.60 | 0.83 | 3.49 | 12362.44 | 3022.30 | 7.34 |
| 2024-07-10 | 23.74 | 23.77 | -0.25 | -1.04 | 9188.00 | 2181.84 | 5.46 |
| 2024-07-09 | 23.75 | 24.02 | 0.34 | 1.44 | 16685.42 | 3926.56 | 9.91 |
| 2024-07-08 | 24.68 | 23.68 | -1.09 | -4.40 | 15559.82 | 3711.69 | 9.24 |
| 2024-07-05 | 24.30 | 24.77 | 0.18 | 0.73 | 16013.60 | 3927.42 | 9.51 |
| 2024-07-04 | 25.86 | 24.59 | -1.26 | -4.87 | 19416.64 | 4880.34 | 11.53 |
| 2024-07-03 | 26.69 | 25.85 | -0.91 | -3.40 | 20417.40 | 5299.64 | 12.13 |
| 2024-07-02 | 27.50 | 26.76 | -1.24 | -4.43 | 30394.24 | 8205.11 | 18.05 |
| 2024-07-01 | 26.48 | 28.00 | 1.50 | 5.66 | 44008.80 | 12150.00 | 26.14 |
| 2024-06-28 | 26.26 | 26.50 | 0.06 | 0.23 | 32427.22 | 8601.38 | 19.26 |
| 2024-06-27 | 25.61 | 26.44 | 0.71 | 2.76 | 33727.46 | 8797.37 | 20.03 |
| 2024-06-26 | 24.27 | 25.73 | 1.45 | 5.97 | 27510.26 | 6839.90 | 16.34 |
| 2024-06-25 | 23.90 | 24.28 | 0.33 | 1.38 | 20143.26 | 4931.26 | 11.97 |
| 2024-06-24 | 24.12 | 23.95 | -1.46 | -5.75 | 25401.69 | 6186.29 | 15.09 |
| 2024-06-21 | 24.60 | 25.41 | 0.36 | 1.44 | 31437.86 | 8124.73 | 18.67 |
| 2024-06-20 | 26.03 | 25.05 | -1.81 | -6.74 | 29302.20 | 7468.73 | 17.41 |
| 2024-06-19 | 24.88 | 26.86 | 2.04 | 8.22 | 40862.00 | 10631.63 | 24.27 |
| 2024-06-18 | 24.32 | 24.82 | 0.50 | 2.06 | 12210.03 | 3004.09 | 7.25 |
| 2024-06-17 | 24.52 | 24.32 | -0.51 | -2.05 | 14325.60 | 3495.00 | 8.51 |
| 2024-06-14 | 24.66 | 24.83 | -0.05 | -0.20 | 13604.00 | 3356.78 | 8.08 |
| 2024-06-13 | 24.41 | 24.88 | 0.40 | 1.63 | 17494.80 | 4308.20 | 10.39 |
| 2024-06-12 | 23.75 | 24.48 | 0.82 | 3.47 | 15260.40 | 3710.13 | 9.06 |
| 2024-06-11 | 23.70 | 23.66 | 0.15 | 0.64 | 15010.00 | 3499.30 | 8.92 |
| 2024-06-07 | 22.60 | 23.51 | 1.32 | 5.95 | 20582.60 | 4788.39 | 12.23 |
| 2024-06-06 | 23.87 | 22.19 | -1.51 | -6.37 | 22128.80 | 4971.97 | 13.14 |
| 2024-06-05 | 24.52 | 23.70 | -1.02 | -4.13 | 17454.80 | 4174.22 | 10.37 |
| 2024-06-04 | 25.31 | 24.72 | -0.41 | -1.63 | 20204.80 | 5023.91 | 12.00 |
| 2024-06-03 | 25.90 | 25.13 | -0.85 | -3.27 | 18621.80 | 4727.01 | 11.06 |
| 2024-05-31 | 25.78 | 25.98 | 0.37 | 1.45 | 17448.60 | 4501.14 | 10.36 |
| 2024-05-30 | 26.08 | 25.61 | -0.65 | -2.48 | 19097.00 | 4937.05 | 11.34 |
| 2024-05-29 | 26.10 | 26.26 | 0.16 | 0.61 | 19513.03 | 5162.25 | 11.59 |
| 2024-05-28 | 27.53 | 26.10 | -1.13 | -4.15 | 26171.63 | 6943.70 | 15.55 |
| 2024-05-27 | 26.99 | 27.23 | -0.07 | -0.26 | 22409.05 | 6006.69 | 13.31 |
| 2024-05-24 | 28.84 | 27.30 | -1.59 | -5.50 | 32578.09 | 8929.33 | 19.35 |
| 2024-05-23 | 30.01 | 28.89 | -2.60 | -8.26 | 48766.63 | 14266.65 | 28.97 |
| 2024-05-22 | 29.30 | 31.49 | 1.71 | 5.74 | 66720.07 | 20377.80 | 39.63 |
| 2024-05-21 | 31.00 | 29.78 | -2.82 | -8.65 | 61502.94 | 18769.86 | 36.53 |
| 2024-05-20 | 31.83 | 32.60 | 1.30 | 4.15 | 87619.92 | 29876.66 | 52.05 |
| 2024-05-17 | 28.70 | 31.30 | 1.41 | 4.72 | 71512.76 | 21243.37 | 42.48 |
| 2024-05-16 | 27.30 | 29.89 | 3.14 | 11.74 | 68927.97 | 20062.42 | 40.94 |
| 2024-05-15 | 25.92 | 26.75 | 0.61 | 2.33 | 34192.04 | 9006.63 | 20.31 |
| 2024-05-14 | 25.37 | 26.14 | 0.60 | 2.35 | 23818.17 | 6198.06 | 14.15 |
| 2024-05-13 | 25.65 | 25.54 | -0.90 | -3.40 | 24819.82 | 6207.44 | 14.74 |
日K线
周K线
月K线
