*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.67 | 17.88 | 17.13 | 17.60 | +1.15% | 2.31 | 8.45% |
| 2026-04-21 | 17.40 | 17.40 | 17.40 | 17.40 | nan% | nan | nan% |
| 2026-04-20 | 16.97 | 17.59 | 16.50 | 17.40 | +1.81% | 1.32 | 4.95% |
| 2026-04-17 | 17.02 | 17.34 | 16.85 | 17.09 | +0.41% | 0.66 | 2.49% |
| 2026-04-16 | 16.91 | 17.04 | 16.75 | 17.02 | +0.77% | 0.48 | 1.82% |
| 2026-04-15 | 16.80 | 17.09 | 16.67 | 16.89 | +0.54% | 0.66 | 2.51% |
| 2026-04-14 | 17.03 | 17.18 | 16.63 | 16.80 | -1.35% | 0.72 | 2.74% |
| 2026-04-13 | 16.52 | 17.03 | 16.41 | 17.03 | +2.10% | 0.98 | 3.77% |
| 2026-04-10 | 16.40 | 16.77 | 16.31 | 16.68 | +1.65% | 1.25 | 4.83% |
| 2026-04-09 | 16.40 | 16.54 | 16.33 | 16.41 | -1.14% | 0.87 | 3.41% |
| 2026-04-08 | 16.87 | 16.97 | 16.51 | 16.60 | -2.41% | 1.61 | 6.18% |
| 2026-04-07 | 16.45 | 17.05 | 16.02 | 17.01 | +2.47% | 1.25 | 4.78% |
| 2026-04-03 | 16.80 | 16.85 | 16.38 | 16.60 | -1.66% | 1.09 | 4.24% |
| 2026-04-02 | 17.10 | 17.10 | 16.53 | 16.88 | -2.37% | 1.51 | 5.78% |
| 2026-04-01 | 16.20 | 17.47 | 16.11 | 17.29 | +7.73% | 2.37 | 9.06% |
| 2026-03-31 | 16.23 | 16.50 | 16.00 | 16.05 | -2.19% | 1.41 | 5.56% |
| 2026-03-30 | 15.96 | 16.43 | 15.56 | 16.41 | +0.80% | 1.96 | 7.88% |
| 2026-03-27 | 15.70 | 16.34 | 15.28 | 16.28 | +2.39% | 1.88 | 7.60% |
| 2026-03-26 | 16.58 | 16.64 | 15.88 | 15.90 | -2.69% | 1.94 | 7.69% |
| 2026-03-25 | 17.10 | 17.30 | 16.28 | 16.34 | -5.39% | 2.08 | 8.04% |