*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.84 | 18.94 | 18.78 | 18.85 | +0.80% | 0.23 | 0.77% |
| 2026-02-13 | 18.75 | 18.89 | 18.69 | 18.70 | -0.27% | 0.25 | 0.85% |
| 2026-02-12 | 19.15 | 19.16 | 18.75 | 18.75 | -2.09% | 0.40 | 1.35% |
| 2026-02-11 | 19.32 | 19.33 | 19.15 | 19.15 | -0.88% | 0.30 | 1.00% |
| 2026-02-10 | 19.18 | 19.60 | 19.11 | 19.32 | +0.78% | 0.52 | 1.72% |
| 2026-02-09 | 19.19 | 19.26 | 19.08 | 19.17 | +0.52% | 0.25 | 0.85% |
| 2026-02-06 | 19.38 | 19.39 | 19.07 | 19.07 | -0.99% | 0.34 | 1.13% |
| 2026-02-05 | 19.13 | 19.41 | 19.06 | 19.26 | +0.21% | 0.38 | 1.27% |
| 2026-02-04 | 19.09 | 19.23 | 18.91 | 19.22 | +0.73% | 0.36 | 1.21% |
| 2026-02-03 | 19.25 | 19.30 | 19.01 | 19.08 | -0.05% | 0.42 | 1.42% |
| 2026-02-02 | 19.26 | 19.76 | 19.09 | 19.09 | -0.88% | 0.60 | 1.97% |
| 2026-01-30 | 19.47 | 19.65 | 18.97 | 19.26 | -0.47% | 0.64 | 2.11% |
| 2026-01-29 | 19.51 | 19.61 | 19.21 | 19.35 | -0.77% | 0.74 | 2.43% |
| 2026-01-28 | 19.90 | 20.05 | 19.45 | 19.50 | -2.11% | 1.21 | 3.92% |
| 2026-01-27 | 20.24 | 20.72 | 19.67 | 19.92 | -0.40% | 1.92 | 6.13% |
| 2026-01-26 | 19.59 | 20.30 | 19.59 | 20.00 | +3.31% | 2.02 | 6.47% |
| 2026-01-23 | 19.31 | 19.36 | 19.21 | 19.36 | +0.26% | 0.57 | 1.90% |
| 2026-01-22 | 19.06 | 19.39 | 18.90 | 19.31 | +1.79% | 0.82 | 2.75% |
| 2026-01-21 | 18.89 | 19.20 | 18.87 | 18.97 | +0.64% | 0.66 | 2.22% |
| 2026-01-20 | 19.04 | 19.04 | 18.75 | 18.85 | +0.75% | 0.50 | 1.71% |