*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.52 | 19.64 | 19.34 | 19.58 | -0.31% | 0.30 | 0.98% |
| 2025-10-22 | 19.59 | 19.77 | 19.51 | 19.64 | 0.00% | 0.33 | 1.06% |
| 2025-10-21 | 19.47 | 19.77 | 19.38 | 19.64 | +0.87% | 0.44 | 1.43% |
| 2025-10-20 | 19.60 | 19.72 | 19.30 | 19.47 | -0.66% | 0.60 | 1.96% |
| 2025-10-17 | 19.39 | 19.95 | 19.25 | 19.60 | +1.14% | 0.86 | 2.82% |
| 2025-10-16 | 19.18 | 19.39 | 19.12 | 19.38 | +0.94% | 0.44 | 1.47% |
| 2025-10-15 | 19.00 | 19.30 | 18.92 | 19.20 | +1.00% | 0.36 | 1.19% |
| 2025-10-14 | 18.99 | 19.18 | 18.95 | 19.01 | +0.26% | 0.38 | 1.26% |
| 2025-10-13 | 18.50 | 19.04 | 18.40 | 18.96 | -0.84% | 0.40 | 1.37% |
| 2025-10-10 | 18.86 | 19.16 | 18.81 | 19.12 | +1.06% | 0.35 | 1.19% |
| 2025-10-09 | 19.03 | 19.04 | 18.79 | 18.92 | -0.58% | 0.32 | 1.08% |
| 2025-09-30 | 18.96 | 19.05 | 18.80 | 19.03 | +0.48% | 0.21 | 0.71% |
| 2025-09-29 | 18.85 | 18.97 | 18.50 | 18.94 | +0.69% | 0.29 | 0.99% |
| 2025-09-26 | 18.77 | 18.90 | 18.61 | 18.81 | -0.27% | 0.30 | 1.02% |
| 2025-09-25 | 18.81 | 19.09 | 18.76 | 18.86 | 0.00% | 0.29 | 0.97% |
| 2025-09-24 | 18.60 | 18.86 | 18.55 | 18.86 | +1.13% | 0.28 | 0.97% |
| 2025-09-23 | 19.00 | 19.03 | 18.28 | 18.65 | -1.64% | 0.48 | 1.67% |
| 2025-09-22 | 18.95 | 19.06 | 18.85 | 18.96 | +0.05% | 0.24 | 0.81% |
| 2025-09-19 | 18.89 | 19.04 | 18.66 | 18.95 | +0.32% | 0.40 | 1.36% |
| 2025-09-18 | 19.33 | 19.36 | 18.82 | 18.89 | -2.12% | 0.62 | 2.08% |