*ST明德 (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
2026-08-03	14.69	14.88	0.27	1.85%	14.68	14.97	10538	1559	0.68%
2026-07-31	14.46	14.61	0.28	1.95%	14.38	14.61	5573	807	0.36%
2026-07-30	14.74	14.33	-0.33	-2.25%	14.30	14.74	10729	1559	0.69%
2026-07-29	14.48	14.66	0.16	1.10%	14.48	14.73	9676	1417	0.62%
2026-07-28	14.36	14.50	0.14	0.97%	14.25	14.56	6857	991	0.44%
2026-07-27	13.93	14.36	0.48	3.46%	13.88	14.50	13566	1923	0.87%
2026-07-24	13.97	13.88	-0.18	-1.28%	13.83	14.01	7471	1040	0.48%
2026-07-23	13.71	14.06	0.21	1.52%	13.71	14.06	10596	1474	0.68%
2026-07-22	13.91	13.85	-0.18	-1.28%	13.77	14.10	10709	1490	0.69%
2026-07-21	14.13	14.03	-0.04	-0.28%	13.67	14.15	16220	2255	1.04%
2026-07-20	14.33	14.07	-0.26	-1.81%	13.96	14.65	20979	2995	1.34%
2026-07-17	14.70	14.33	-0.45	-3.04%	14.32	15.00	15559	2271	1.00%
2026-07-16	14.60	14.78	0.13	0.89%	14.40	14.95	12173	1800	0.78%
2026-07-15	14.27	14.65	0.16	1.10%	14.22	14.70	16224	2364	1.04%
2026-07-14	14.28	14.49	0.21	1.47%	14.20	14.58	10590	1522	0.68%
2026-07-13	14.31	14.28	-0.02	-0.14%	14.19	14.47	16830	2404	1.08%
2026-07-10	14.07	14.30	0.25	1.78%	13.92	14.67	15021	2158	0.96%
2026-07-09	14.32	14.05	-0.38	-2.63%	13.94	14.43	11928	1687	0.76%
2026-07-08	14.32	14.43	0.11	0.77%	14.18	14.50	10832	1552	0.69%
2026-07-07	14.85	14.32	-0.49	-3.31%	14.28	14.85	13082	1897	0.84%
2026-07-06	15.09	14.81	-0.28	-1.86%	14.80	15.30	16109	2423	1.03%
2026-07-03	15.27	15.09	0.08	0.53%	14.93	15.27	17614	2649	1.13%
2026-07-02	14.62	15.01	0.37	2.53%	14.46	15.09	21557	3216	1.38%
2026-07-01	14.18	14.64	0.29	2.02%	13.96	14.69	26045	3734	1.67%
2026-06-30	14.60	14.35	0.10	0.70%	14.25	14.96	44647	6571	2.86%
2026-06-29	14.30	14.25	-0.02	-0.14%	13.91	14.39	26447	3744	1.69%
2026-06-26	14.02	14.27	0.07	0.49%	13.81	14.37	35186	4921	2.25%
2026-06-25	14.18	14.20	-0.05	-0.35%	13.80	14.43	24166	3409	1.55%
2026-06-24	14.76	14.25	-0.51	-3.46%	14.11	14.76	20364	2912	1.30%
2026-06-23	14.69	14.76	0.07	0.48%	14.36	14.94	17692	2620	1.13%
2026-06-22	14.89	14.69	-0.21	-1.41%	14.22	14.89	22611	3270	1.45%
2026-06-18	14.80	14.90	0.03	0.20%	14.72	14.96	13937	2072	0.89%
2026-06-17	14.98	14.87	-0.13	-0.87%	14.75	15.05	14260	2122	0.91%
2026-06-16	14.91	15.00	0.06	0.40%	14.62	15.12	15690	2340	1.01%
2026-06-15	14.76	14.94	0.19	1.29%	14.75	14.97	9726	1443	0.62%
2026-06-12	14.85	14.75	0.00	0.00%	14.66	14.85	12782	1884	0.82%
2026-06-11	15.31	14.75	-0.58	-3.78%	14.65	15.31	18744	2787	1.20%
2026-06-10	15.43	15.33	-0.16	-1.03%	15.12	15.49	23231	3541	1.49%
2026-06-09	15.43	15.49	0.06	0.39%	15.34	15.56	12228	1886	0.78%
2026-06-08	15.55	15.43	-0.35	-2.22%	15.28	15.57	21068	3256	1.35%
2026-06-05	15.40	15.78	0.28	1.81%	15.31	15.79	19577	3053	1.25%
2026-06-04	15.77	15.50	-0.38	-2.39%	15.50	15.79	17836	2786	1.14%
2026-06-03	16.02	15.88	-0.09	-0.56%	15.85	16.05	16167	2578	1.04%
2026-06-02	16.08	15.97	-0.12	-0.75%	15.92	16.08	18500	2956	1.19%
2026-06-01	15.95	16.09	0.21	1.32%	15.72	16.09	27720	4399	1.78%
2026-05-29	15.90	15.88	-0.04	-0.25%	15.69	15.98	23563	3738	1.51%
2026-05-28	15.96	15.92	0.00	0.00%	15.67	15.96	19977	3159	1.28%
2026-05-27	16.13	15.92	-0.25	-1.55%	15.88	16.22	28215	4514	1.81%
2026-05-26	16.10	16.17	-0.09	-0.55%	15.93	16.23	25920	4162	1.66%
2026-05-25	16.39	16.26	-0.10	-0.61%	16.10	16.48	29780	4852	1.91%
2026-05-22	16.43	16.36	0.03	0.18%	16.24	16.43	22146	3620	1.42%
2026-05-21	16.58	16.33	-0.23	-1.39%	16.28	16.69	26075	4304	1.67%
2026-05-20	16.65	16.56	-0.13	-0.78%	16.46	16.65	14081	2325	0.90%
2026-05-19	16.63	16.69	0.22	1.34%	16.35	16.69	19464	3216	1.25%
2026-05-18	16.58	16.47	-0.09	-0.54%	16.40	16.62	20799	3427	1.33%
2026-05-15	16.89	16.56	-0.25	-1.49%	16.54	16.89	33387	5573	2.14%
2026-05-14	16.98	16.81	-0.20	-1.18%	16.80	16.98	26492	4470	1.70%
2026-05-13	17.04	17.01	-0.11	-0.64%	16.93	17.12	24620	4186	1.58%
2026-05-12	17.50	17.12	-0.38	-2.17%	17.07	17.50	30291	5229	1.94%
2026-05-11	17.30	17.50	0.33	1.92%	17.06	17.50	53663	9276	3.44%
2026-05-08	16.79	17.17	0.27	1.60%	16.78	17.17	29587	5035	1.90%
2026-05-07	16.80	16.90	0.10	0.60%	16.79	17.08	43018	7282	2.76%
2026-05-06	16.93	16.80	-0.17	-1.00%	16.77	16.93	40545	6825	2.60%
2026-04-30	16.90	16.97	0.07	0.41%	16.77	17.00	32292	5455	2.07%
2026-04-29	17.05	16.90	-0.37	-2.14%	16.60	17.13	78610	13260	5.04%
2026-04-28	17.70	17.27	-0.31	-1.76%	17.05	17.79	50645	8822	3.24%
2026-04-27	16.66	17.58	0.84	5.02%	16.60	17.58	65958	11310	4.23%