*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.59 | 18.78 | 18.52 | 18.71 | +0.48% | 0.38 | 1.29% |
| 2026-01-16 | 18.77 | 18.88 | 18.61 | 18.62 | -0.75% | 0.43 | 1.49% |
| 2026-01-15 | 19.06 | 19.07 | 18.65 | 18.76 | -1.57% | 0.62 | 2.10% |
| 2026-01-14 | 18.94 | 19.33 | 18.80 | 19.06 | +0.32% | 1.17 | 3.93% |
| 2026-01-13 | 18.82 | 19.27 | 18.72 | 19.00 | +1.01% | 1.31 | 4.42% |
| 2026-01-12 | 18.70 | 18.82 | 18.67 | 18.81 | +0.27% | 0.65 | 2.24% |
| 2026-01-09 | 18.66 | 18.76 | 18.64 | 18.76 | +0.32% | 0.67 | 2.30% |
| 2026-01-08 | 18.63 | 18.70 | 18.50 | 18.70 | +0.27% | 0.61 | 2.11% |
| 2026-01-07 | 18.71 | 18.82 | 18.51 | 18.65 | -0.48% | 0.84 | 2.89% |
| 2026-01-06 | 18.90 | 18.91 | 18.61 | 18.74 | -1.11% | 0.97 | 3.33% |
| 2026-01-05 | 18.80 | 18.95 | 18.31 | 18.95 | -1.20% | 1.56 | 5.38% |
| 2025-12-31 | 18.50 | 19.48 | 18.35 | 19.18 | +7.63% | 3.12 | 10.49% |
| 2025-12-30 | 17.86 | 17.95 | 17.74 | 17.82 | +0.06% | 0.31 | 1.13% |
| 2025-12-29 | 17.79 | 17.81 | 17.63 | 17.81 | +0.23% | 0.24 | 0.88% |
| 2025-12-26 | 17.87 | 17.91 | 17.76 | 17.77 | -0.56% | 0.19 | 0.69% |
| 2025-12-25 | 17.82 | 17.94 | 17.80 | 17.87 | +0.34% | 0.26 | 0.94% |
| 2025-12-24 | 17.65 | 17.84 | 17.65 | 17.81 | +0.85% | 0.23 | 0.82% |
| 2025-12-23 | 17.97 | 18.04 | 17.65 | 17.66 | -1.62% | 0.29 | 1.04% |
| 2025-12-22 | 18.08 | 18.09 | 17.90 | 17.95 | -0.83% | 0.32 | 1.14% |
| 2025-12-19 | 17.90 | 18.25 | 17.83 | 18.10 | +0.84% | 0.47 | 1.69% |