*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.50 | 22.45 | 21.24 | 22.03 | +2.23% | 1.35 | 3.94% |
| 2025-07-22 | 21.72 | 21.91 | 21.29 | 21.55 | -1.42% | 1.01 | 3.01% |
| 2025-07-21 | 20.96 | 22.65 | 20.79 | 21.86 | +4.54% | 1.88 | 5.54% |
| 2025-07-18 | 21.20 | 21.45 | 20.85 | 20.91 | -0.99% | 0.55 | 1.67% |
| 2025-07-17 | 21.20 | 21.28 | 20.92 | 21.12 | -0.38% | 0.59 | 1.80% |
| 2025-07-16 | 21.06 | 21.21 | 20.70 | 21.20 | +0.66% | 0.81 | 2.46% |
| 2025-07-15 | 20.69 | 21.76 | 20.20 | 21.06 | +0.81% | 1.47 | 4.47% |
| 2025-07-14 | 20.20 | 21.08 | 20.15 | 20.89 | +3.67% | 0.92 | 2.84% |
| 2025-07-11 | 20.42 | 20.42 | 20.10 | 20.15 | -1.32% | 0.58 | 1.83% |
| 2025-07-10 | 20.45 | 20.52 | 20.12 | 20.42 | +0.10% | 0.49 | 1.55% |
| 2025-07-09 | 20.22 | 20.67 | 20.10 | 20.40 | +0.94% | 0.66 | 2.07% |
| 2025-07-08 | 20.02 | 20.27 | 19.95 | 20.21 | +0.85% | 0.64 | 2.03% |
| 2025-07-07 | 20.48 | 20.69 | 19.88 | 20.04 | -1.18% | 1.05 | 3.34% |
| 2025-07-04 | 20.81 | 21.09 | 20.23 | 20.28 | -2.03% | 0.87 | 2.72% |
| 2025-07-03 | 20.26 | 21.39 | 20.10 | 20.70 | +2.48% | 1.38 | 4.24% |
| 2025-07-02 | 19.99 | 20.47 | 19.80 | 20.20 | +1.00% | 0.81 | 2.57% |
| 2025-07-01 | 19.48 | 20.20 | 19.26 | 20.00 | +2.77% | 0.82 | 2.66% |
| 2025-06-30 | 19.44 | 19.53 | 19.30 | 19.46 | +0.10% | 0.38 | 1.26% |
| 2025-06-27 | 19.48 | 19.65 | 19.42 | 19.44 | +0.31% | 0.34 | 1.13% |
| 2025-06-26 | 19.83 | 19.88 | 19.35 | 19.38 | -2.22% | 0.62 | 2.03% |