明德生物 (002932) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-07	18.30	16.90	-1.88	-10.01%	16.90	18.30	38332	6602	2.46%
2025-04-03	18.80	18.78	-0.11	-0.58%	18.61	19.05	13836	2600	0.89%
2025-04-02	18.80	18.89	0.01	0.05%	18.72	18.96	16221	3058	1.04%
2025-04-01	18.20	18.88	0.79	4.37%	18.13	19.07	39520	7439	2.53%
2025-03-31	18.58	18.09	-0.54	-2.90%	18.01	18.68	21996	4020	1.41%
2025-03-28	18.81	18.63	-0.20	-1.06%	18.63	19.05	13918	2618	0.89%
2025-03-27	18.72	18.83	0.02	0.11%	18.50	18.97	14061	2640	0.90%
2025-03-26	18.64	18.81	0.12	0.64%	18.62	18.93	11088	2085	0.71%
2025-03-25	18.56	18.69	0.12	0.65%	18.35	18.70	12917	2396	0.83%
2025-03-24	19.03	18.57	-0.45	-2.37%	18.32	19.03	22750	4235	1.46%
2025-03-21	19.24	19.02	-0.32	-1.65%	18.96	19.39	19022	3637	1.22%
2025-03-20	19.58	19.34	-0.24	-1.23%	19.27	19.67	22157	4298	1.42%
2025-03-19	19.09	19.58	0.48	2.51%	19.01	19.81	45029	8761	2.88%
2025-03-18	18.94	19.10	0.17	0.90%	18.91	19.20	20124	3836	1.29%
2025-03-17	19.14	18.93	-0.09	-0.47%	18.93	19.15	20415	3885	1.31%
2025-03-14	18.63	19.02	0.43	2.31%	18.52	19.17	29884	5639	1.91%
2025-03-13	18.61	18.59	-0.07	-0.38%	18.40	18.68	16139	2989	1.03%
2025-03-12	18.85	18.66	-0.18	-0.96%	18.60	18.86	17740	3312	1.14%
2025-03-11	18.75	18.84	-0.07	-0.37%	18.62	18.85	12378	2321	0.79%
2025-03-10	18.70	18.91	0.39	2.11%	18.62	19.01	26154	4926	1.68%
2025-03-07	18.78	18.52	-0.26	-1.38%	18.46	18.78	17692	3289	1.13%
2025-03-06	18.79	18.78	0.05	0.27%	18.65	18.98	23138	4341	1.48%
2025-03-05	18.81	18.73	-0.18	-0.95%	18.57	18.85	16164	3023	1.04%
2025-03-04	18.38	18.91	0.45	2.44%	18.36	18.92	19959	3735	1.28%
2025-03-03	18.30	18.46	0.16	0.87%	18.29	18.65	13860	2567	0.89%
2025-02-28	18.58	18.30	-0.39	-2.09%	18.20	18.75	15595	2878	1.00%
2025-02-27	18.80	18.69	-0.11	-0.59%	18.30	18.85	23393	4353	1.50%
2025-02-26	18.65	18.80	0.15	0.80%	18.59	18.80	15883	2973	1.02%
2025-02-25	18.64	18.65	-0.06	-0.32%	18.48	18.78	16796	3130	1.08%
2025-02-24	18.71	18.71	-0.04	-0.21%	18.62	18.82	16141	3018	1.03%
2025-02-21	18.95	18.75	-0.11	-0.58%	18.66	19.03	18547	3480	1.19%
2025-02-20	18.92	18.86	-0.01	-0.05%	18.80	19.26	19887	3770	1.27%
2025-02-19	18.99	18.87	-0.13	-0.68%	18.76	18.99	16887	3183	1.08%
2025-02-18	19.53	19.00	-0.53	-2.71%	18.92	19.53	21121	4047	1.35%
2025-02-17	19.36	19.53	0.36	1.88%	19.22	19.86	34862	6825	2.23%
2025-02-14	18.98	19.17	0.21	1.11%	18.86	19.32	24915	4779	1.60%
2025-02-13	18.78	18.96	0.30	1.61%	18.61	19.23	26022	4938	1.67%
2025-02-12	18.97	18.66	-0.16	-0.85%	18.50	18.97	17105	3183	1.10%
2025-02-11	19.29	18.82	-0.31	-1.62%	18.82	19.29	16786	3188	1.08%
2025-02-10	18.57	19.13	0.65	3.52%	18.49	19.25	45256	8610	2.90%
2025-02-07	18.44	18.48	0.09	0.49%	18.30	18.65	16790	3110	1.08%
2025-02-06	18.38	18.39	0.09	0.49%	18.05	18.58	17200	3145	1.10%
2025-02-05	18.11	18.30	0.19	1.05%	18.08	18.36	13497	2459	0.86%
2025-01-27	17.80	18.11	0.38	2.14%	17.80	18.22	18147	3279	1.16%
2025-01-24	17.70	17.73	-0.06	-0.34%	17.58	17.82	8653	1531	0.55%
2025-01-23	17.79	17.79	0.12	0.68%	17.76	17.92	8425	1502	0.54%
2025-01-22	17.68	17.67	-0.09	-0.51%	17.66	17.83	6571	1164	0.42%
2025-01-21	17.88	17.76	-0.12	-0.67%	17.68	17.94	6059	1077	0.39%
2025-01-20	18.00	17.88	0.01	0.06%	17.81	18.00	8868	1588	0.57%
2025-01-17	17.72	17.87	0.10	0.56%	17.66	17.98	10010	1786	0.64%
2025-01-16	17.80	17.77	0.01	0.06%	17.63	17.95	12162	2163	0.78%
2025-01-15	18.09	17.76	-0.26	-1.44%	17.75	18.15	10376	1852	0.66%
2025-01-14	17.90	18.02	0.24	1.35%	17.80	18.13	19416	3483	1.24%
2025-01-13	17.50	17.78	0.18	1.02%	17.22	17.83	19432	3419	1.24%
2025-01-10	18.70	17.60	-1.26	-6.68%	17.60	18.70	46343	8362	2.97%
2025-01-09	19.16	18.86	-0.50	-2.58%	18.81	19.65	55094	10554	3.53%
2025-01-08	19.24	19.36	-0.02	-0.10%	18.97	19.59	45907	8832	2.94%
2025-01-07	19.40	19.38	-0.02	-0.10%	18.77	19.58	48164	9241	3.09%
2025-01-06	18.82	19.40	0.70	3.74%	18.30	19.56	63345	12072	4.06%
2025-01-03	18.32	18.70	0.38	2.07%	18.13	19.19	44589	8316	2.86%
2025-01-02	18.41	18.32	-0.08	-0.43%	18.08	18.70	28877	5313	1.85%
2024-12-31	18.71	18.40	-0.31	-1.66%	18.40	18.81	15475	2866	0.99%
2024-12-30	18.81	18.71	-0.15	-0.80%	18.50	18.99	21256	3980	1.36%