*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.44 | 19.48 | 19.20 | 19.30 | -0.72% | 0.45 | 1.48% |
| 2025-09-16 | 19.44 | 19.49 | 19.24 | 19.44 | 0.00% | 0.47 | 1.55% |
| 2025-09-15 | 19.59 | 19.59 | 19.31 | 19.44 | -0.97% | 0.47 | 1.56% |
| 2025-09-12 | 19.75 | 19.85 | 19.40 | 19.63 | -0.66% | 0.55 | 1.79% |
| 2025-09-11 | 19.50 | 19.79 | 19.24 | 19.76 | +0.87% | 0.49 | 1.61% |
| 2025-09-10 | 19.51 | 19.67 | 19.44 | 19.59 | +0.26% | 0.31 | 1.03% |
| 2025-09-09 | 19.70 | 19.70 | 19.33 | 19.54 | -0.96% | 0.49 | 1.62% |
| 2025-09-08 | 19.05 | 19.77 | 18.97 | 19.73 | +3.68% | 0.80 | 2.63% |
| 2025-09-05 | 19.09 | 19.10 | 18.81 | 19.03 | -0.31% | 0.60 | 2.02% |
| 2025-09-04 | 18.95 | 19.35 | 18.71 | 19.09 | +1.27% | 0.61 | 2.03% |
| 2025-09-03 | 19.41 | 19.50 | 18.85 | 18.85 | -2.78% | 0.70 | 2.36% |
| 2025-09-02 | 19.69 | 19.79 | 19.25 | 19.39 | -1.52% | 0.57 | 1.89% |
| 2025-09-01 | 19.80 | 19.96 | 19.40 | 19.69 | -0.61% | 0.82 | 2.67% |
| 2025-08-29 | 20.00 | 20.05 | 19.63 | 19.81 | -0.65% | 0.71 | 2.28% |
| 2025-08-28 | 20.55 | 20.70 | 19.25 | 19.94 | -3.20% | 1.75 | 5.67% |
| 2025-08-27 | 21.52 | 21.54 | 20.52 | 20.60 | -4.23% | 1.10 | 3.34% |
| 2025-08-26 | 21.52 | 21.83 | 21.31 | 21.51 | -0.09% | 0.78 | 2.33% |
| 2025-08-25 | 21.15 | 21.63 | 21.13 | 21.53 | +1.75% | 1.18 | 3.54% |
| 2025-08-22 | 21.29 | 21.40 | 20.95 | 21.16 | -0.52% | 0.69 | 2.09% |
| 2025-08-21 | 20.97 | 21.66 | 20.92 | 21.27 | +1.43% | 0.97 | 2.93% |