*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.98 | 21.00 | 20.76 | 20.97 | -0.52% | 0.55 | 1.68% |
| 2025-08-19 | 21.08 | 21.38 | 20.90 | 21.08 | +0.48% | 0.90 | 2.72% |
| 2025-08-18 | 20.85 | 21.16 | 20.72 | 20.98 | +1.01% | 1.22 | 3.73% |
| 2025-08-15 | 20.97 | 21.14 | 20.62 | 20.77 | -1.05% | 1.10 | 3.39% |
| 2025-08-14 | 21.50 | 21.52 | 20.94 | 20.99 | -2.01% | 0.79 | 2.37% |
| 2025-08-13 | 21.69 | 21.84 | 21.33 | 21.42 | -1.15% | 0.92 | 2.74% |
| 2025-08-12 | 21.94 | 22.06 | 21.60 | 21.67 | -1.14% | 0.73 | 2.14% |
| 2025-08-11 | 21.76 | 21.94 | 21.60 | 21.92 | +1.01% | 0.75 | 2.22% |
| 2025-08-08 | 21.95 | 22.33 | 21.70 | 21.70 | -0.87% | 0.89 | 2.61% |
| 2025-08-07 | 22.37 | 22.54 | 21.81 | 21.89 | -1.88% | 0.89 | 2.59% |
| 2025-08-06 | 22.72 | 23.12 | 22.22 | 22.31 | -2.41% | 0.93 | 2.65% |
| 2025-08-05 | 22.15 | 23.23 | 22.15 | 22.86 | +2.93% | 1.42 | 3.99% |
| 2025-08-04 | 22.13 | 22.28 | 21.55 | 22.21 | -0.09% | 1.06 | 3.12% |
| 2025-08-01 | 22.27 | 22.60 | 22.04 | 22.23 | +0.63% | 0.87 | 2.50% |
| 2025-07-31 | 22.03 | 22.41 | 21.91 | 22.09 | 0.00% | 1.13 | 3.26% |
| 2025-07-30 | 22.09 | 22.42 | 21.82 | 22.09 | +0.78% | 1.08 | 3.13% |
| 2025-07-29 | 21.96 | 22.10 | 21.60 | 21.92 | -0.36% | 0.87 | 2.54% |
| 2025-07-28 | 22.33 | 22.80 | 21.86 | 22.00 | -0.36% | 1.17 | 3.38% |
| 2025-07-25 | 22.30 | 22.80 | 21.91 | 22.08 | -1.87% | 1.78 | 5.12% |
| 2025-07-24 | 22.68 | 23.28 | 21.65 | 22.50 | +2.13% | 2.79 | 7.97% |