*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.73 | 18.58 | 17.61 | 18.05 | +1.76% | 0.60 | 2.02% |
| 2025-05-26 | 17.99 | 18.06 | 17.61 | 17.74 | -1.16% | 0.37 | 1.27% |
| 2025-05-23 | 17.99 | 18.19 | 17.95 | 17.95 | -0.16% | 0.31 | 1.04% |
| 2025-05-22 | 18.31 | 18.35 | 17.90 | 17.98 | -1.91% | 0.35 | 1.18% |
| 2025-05-21 | 18.36 | 18.45 | 18.21 | 18.33 | -0.15% | 0.31 | 1.02% |
| 2025-05-20 | 18.31 | 18.71 | 18.28 | 18.36 | +0.26% | 0.42 | 1.39% |
| 2025-05-19 | 17.95 | 18.36 | 17.87 | 18.31 | +2.11% | 0.60 | 2.01% |
| 2025-05-16 | 17.96 | 18.00 | 17.71 | 17.93 | 0.00% | 0.27 | 0.92% |
| 2025-05-15 | 18.09 | 18.20 | 17.91 | 17.93 | -0.89% | 0.30 | 1.00% |
| 2025-05-14 | 17.96 | 18.12 | 17.72 | 18.09 | +0.74% | 0.38 | 1.28% |
| 2025-05-13 | 18.01 | 18.05 | 17.86 | 17.96 | +0.32% | 0.22 | 0.76% |
| 2025-05-12 | 17.91 | 18.04 | 17.75 | 17.90 | +0.05% | 0.25 | 0.84% |
| 2025-05-09 | 18.09 | 18.22 | 17.89 | 17.89 | -1.20% | 0.29 | 0.97% |
| 2025-05-08 | 17.76 | 18.11 | 17.64 | 18.11 | +2.24% | 0.46 | 1.56% |
| 2025-05-07 | 18.07 | 18.12 | 17.65 | 17.71 | -1.58% | 0.40 | 1.37% |
| 2025-05-06 | 17.87 | 18.03 | 17.69 | 18.00 | +0.69% | 0.48 | 1.64% |