*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.67 | 17.99 | 17.61 | 17.95 | +1.47% | 0.53 | 1.89% |
| 2025-12-17 | 17.59 | 17.72 | 17.39 | 17.69 | +0.51% | 0.46 | 1.68% |
| 2025-12-16 | 17.56 | 17.67 | 17.31 | 17.60 | -0.17% | 0.38 | 1.40% |
| 2025-12-15 | 17.63 | 17.74 | 17.40 | 17.63 | -0.68% | 0.45 | 1.65% |
| 2025-12-12 | 17.80 | 17.87 | 17.68 | 17.75 | -0.39% | 0.68 | 2.46% |
| 2025-12-11 | 18.05 | 18.07 | 17.79 | 17.82 | -1.33% | 0.62 | 2.21% |
| 2025-12-10 | 18.10 | 18.20 | 18.01 | 18.06 | -0.28% | 0.39 | 1.38% |
| 2025-12-09 | 18.35 | 18.39 | 18.10 | 18.11 | -1.36% | 0.41 | 1.44% |
| 2025-12-08 | 18.41 | 18.48 | 18.32 | 18.36 | 0.00% | 0.21 | 0.74% |
| 2025-12-05 | 18.22 | 18.37 | 18.19 | 18.36 | +0.60% | 0.24 | 0.83% |
| 2025-12-04 | 18.42 | 18.49 | 18.11 | 18.25 | -0.92% | 0.31 | 1.10% |
| 2025-12-03 | 18.47 | 18.62 | 18.38 | 18.42 | -0.22% | 0.38 | 1.32% |
| 2025-12-02 | 18.67 | 18.76 | 18.42 | 18.46 | -1.60% | 0.45 | 1.57% |
| 2025-12-01 | 18.92 | 18.98 | 18.65 | 18.76 | -1.00% | 0.59 | 2.02% |
| 2025-11-28 | 18.89 | 19.08 | 18.76 | 18.95 | +0.48% | 0.40 | 1.36% |
| 2025-11-27 | 18.94 | 19.06 | 18.77 | 18.86 | -0.32% | 0.22 | 0.75% |
| 2025-11-26 | 19.01 | 19.31 | 18.88 | 18.92 | -0.73% | 0.47 | 1.58% |
| 2025-11-25 | 19.10 | 19.34 | 18.85 | 19.06 | +1.11% | 0.38 | 1.26% |
| 2025-11-24 | 18.85 | 19.12 | 18.62 | 18.85 | +1.89% | 0.44 | 1.50% |
| 2025-11-21 | 19.13 | 19.24 | 18.50 | 18.50 | -3.65% | 0.64 | 2.20% |