*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.58 | 19.96 | 19.07 | 19.20 | -0.93% | 0.71 | 2.35% |
| 2025-11-19 | 19.67 | 20.18 | 19.23 | 19.38 | -1.22% | 0.79 | 2.59% |
| 2025-11-18 | 19.83 | 19.98 | 19.54 | 19.62 | -1.21% | 0.35 | 1.14% |
| 2025-11-17 | 20.18 | 20.20 | 19.81 | 19.86 | -1.68% | 0.66 | 2.12% |
| 2025-11-14 | 20.33 | 20.52 | 20.13 | 20.20 | -1.32% | 0.95 | 3.01% |
| 2025-11-13 | 19.89 | 20.87 | 19.80 | 20.47 | +2.25% | 1.89 | 5.94% |
| 2025-11-12 | 19.35 | 20.07 | 19.21 | 20.02 | +3.30% | 1.40 | 4.53% |
| 2025-11-11 | 19.20 | 19.40 | 19.05 | 19.38 | +0.89% | 0.39 | 1.28% |
| 2025-11-10 | 19.01 | 19.21 | 19.00 | 19.21 | +1.11% | 0.42 | 1.42% |
| 2025-11-07 | 18.77 | 19.07 | 18.77 | 19.00 | +1.06% | 0.46 | 1.55% |
| 2025-11-06 | 18.76 | 18.90 | 18.65 | 18.80 | +0.11% | 0.41 | 1.41% |
| 2025-11-05 | 18.79 | 19.09 | 18.56 | 18.78 | -1.11% | 0.66 | 2.25% |
| 2025-11-04 | 19.15 | 19.28 | 18.82 | 18.99 | -0.89% | 0.71 | 2.38% |
| 2025-11-03 | 19.26 | 19.33 | 19.06 | 19.16 | -0.36% | 0.34 | 1.14% |
| 2025-10-31 | 19.10 | 19.25 | 18.77 | 19.23 | +0.10% | 0.37 | 1.25% |
| 2025-10-30 | 19.31 | 19.49 | 19.21 | 19.21 | -0.47% | 0.28 | 0.92% |
| 2025-10-29 | 19.44 | 19.51 | 19.14 | 19.30 | -0.67% | 0.33 | 1.10% |
| 2025-10-28 | 19.52 | 19.56 | 19.38 | 19.43 | -0.66% | 0.46 | 1.51% |
| 2025-10-27 | 19.71 | 19.85 | 19.41 | 19.56 | -0.76% | 0.72 | 2.35% |
| 2025-10-24 | 19.57 | 19.98 | 19.46 | 19.71 | +0.66% | 0.86 | 2.80% |