*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.00 | 20.15 | 19.72 | 19.82 | -0.70% | 0.41 | 1.33% |
| 2025-06-24 | 19.40 | 20.20 | 19.25 | 19.96 | +2.89% | 0.82 | 2.64% |
| 2025-06-23 | 18.99 | 19.57 | 18.80 | 19.40 | +1.84% | 0.44 | 1.45% |
| 2025-06-20 | 18.97 | 19.24 | 18.97 | 19.05 | +0.21% | 0.25 | 0.85% |
| 2025-06-19 | 19.38 | 19.39 | 18.90 | 19.01 | -1.96% | 0.49 | 1.64% |
| 2025-06-18 | 19.63 | 19.87 | 19.35 | 19.39 | -2.32% | 0.51 | 1.67% |
| 2025-06-17 | 19.78 | 20.25 | 19.60 | 19.85 | +0.51% | 0.64 | 2.07% |
| 2025-06-16 | 19.93 | 20.00 | 19.53 | 19.75 | -1.45% | 0.60 | 1.96% |
| 2025-06-13 | 20.31 | 20.54 | 20.00 | 20.04 | -0.94% | 1.17 | 3.70% |
| 2025-06-12 | 19.46 | 20.56 | 19.25 | 20.23 | +1.86% | 1.93 | 6.21% |
| 2025-06-11 | 20.01 | 20.11 | 19.63 | 19.86 | -0.57% | 1.17 | 3.57% |
| 2025-06-10 | 19.88 | 20.20 | 19.79 | 19.97 | +0.52% | 1.49 | 4.52% |
| 2025-06-09 | 19.82 | 20.06 | 19.45 | 19.87 | +1.20% | 1.53 | 4.68% |
| 2025-06-06 | 20.72 | 20.72 | 19.16 | 19.63 | -3.31% | 2.91 | 8.95% |
| 2025-06-05 | 18.81 | 20.30 | 18.81 | 20.30 | +9.99% | 1.57 | 4.75% |
| 2025-06-04 | 18.65 | 18.67 | 18.31 | 18.46 | -1.01% | 0.61 | 2.02% |
| 2025-06-03 | 18.12 | 18.84 | 18.12 | 18.65 | +1.81% | 1.10 | 3.56% |
| 2025-05-30 | 18.09 | 18.47 | 18.07 | 18.32 | +0.73% | 0.88 | 2.92% |
| 2025-05-29 | 17.62 | 18.20 | 17.53 | 18.19 | +3.00% | 0.52 | 1.76% |
| 2025-05-28 | 18.01 | 18.12 | 17.56 | 17.66 | -2.20% | 0.51 | 1.73% |