*ST明德 sz.002932
16.26
-0.61%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.39 | 16.48 | 16.10 | 16.26 | -0.61% | 0.49 | 1.91% |
| 2026-05-22 | 16.43 | 16.43 | 16.24 | 16.36 | +0.18% | 0.36 | 1.42% |
| 2026-05-21 | 16.58 | 16.69 | 16.28 | 16.33 | -1.39% | 0.43 | 1.67% |
| 2026-05-20 | 16.65 | 16.65 | 16.46 | 16.56 | -0.78% | 0.23 | 0.90% |
| 2026-05-19 | 16.63 | 16.69 | 16.35 | 16.69 | +1.34% | 0.32 | 1.25% |
| 2026-05-18 | 16.58 | 16.62 | 16.40 | 16.47 | -0.54% | 0.34 | 1.33% |
| 2026-05-15 | 16.89 | 16.89 | 16.54 | 16.56 | -1.49% | 0.56 | 2.14% |
| 2026-05-14 | 16.98 | 16.98 | 16.80 | 16.81 | -1.18% | 0.45 | 1.70% |
| 2026-05-13 | 17.04 | 17.12 | 16.93 | 17.01 | -0.64% | 0.42 | 1.58% |
| 2026-05-12 | 17.50 | 17.50 | 17.07 | 17.12 | -2.17% | 0.52 | 1.94% |
| 2026-05-11 | 17.30 | 17.50 | 17.06 | 17.50 | +1.92% | 0.93 | 3.44% |
| 2026-05-08 | 16.79 | 17.17 | 16.78 | 17.17 | +1.60% | 0.50 | 1.90% |
| 2026-05-07 | 16.80 | 17.08 | 16.79 | 16.90 | +0.60% | 0.73 | 2.76% |
| 2026-05-06 | 16.93 | 16.93 | 16.77 | 16.80 | -1.00% | 0.68 | 2.60% |
| 2026-04-30 | 16.90 | 17.00 | 16.77 | 16.97 | +0.41% | 0.55 | 2.07% |
| 2026-04-29 | 17.05 | 17.13 | 16.60 | 16.90 | -2.14% | 1.33 | 5.04% |
| 2026-04-28 | 17.70 | 17.79 | 17.05 | 17.27 | -1.76% | 0.88 | 3.24% |
| 2026-04-27 | 16.66 | 17.58 | 16.60 | 17.58 | +5.02% | 1.13 | 4.23% |
| 2026-04-24 | 16.92 | 17.13 | 16.64 | 16.74 | -1.24% | 0.86 | 3.27% |
| 2026-04-23 | 17.45 | 17.48 | 16.89 | 16.95 | -3.69% | 1.21 | 4.55% |