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
2026-03-20	18.59	18.46	-0.14	-0.75%	18.33	18.83	26091	4836	1.67%
2026-03-19	19.00	18.60	-0.52	-2.72%	18.54	19.34	41087	7740	2.63%
2026-03-18	18.66	19.12	0.46	2.47%	18.60	19.28	34169	6475	2.19%
2026-03-17	18.80	18.66	-0.16	-0.85%	18.63	18.89	16979	3187	1.09%
2026-03-16	18.70	18.82	0.11	0.59%	18.65	18.85	15758	2953	1.01%
2026-03-13	18.69	18.71	0.04	0.21%	18.58	18.79	13440	2514	0.86%
2026-03-12	18.59	18.67	0.07	0.38%	18.50	18.70	14341	2670	0.92%
2026-03-11	18.78	18.60	-0.12	-0.64%	18.52	18.78	15151	2819	0.97%
2026-03-10	18.46	18.72	0.34	1.85%	18.41	18.82	19783	3682	1.27%
2026-03-09	18.27	18.38	-0.11	-0.59%	18.20	18.51	19570	3591	1.25%
2026-03-06	18.09	18.49	0.40	2.21%	18.09	18.62	22272	4110	1.43%
2026-03-05	18.14	18.09	0.24	1.34%	17.91	18.19	11777	2126	0.75%
2026-03-04	18.06	17.85	-0.18	-1.00%	17.76	18.06	16339	2925	1.05%
2026-03-03	18.38	18.03	-0.31	-1.69%	18.03	18.48	18913	3446	1.21%
2026-03-02	18.67	18.34	-0.41	-2.19%	18.24	18.67	21255	3917	1.36%
2026-02-27	18.75	18.75	0.07	0.37%	18.62	18.79	11236	2101	0.72%
2026-02-26	18.94	18.68	-0.25	-1.32%	18.63	18.99	19891	3724	1.27%
2026-02-25	18.85	18.93	0.08	0.42%	18.81	19.07	13638	2585	0.87%
2026-02-24	18.84	18.85	0.15	0.80%	18.78	18.94	12053	2271	0.77%
2026-02-13	18.75	18.70	-0.05	-0.27%	18.69	18.89	13304	2500	0.85%
2026-02-12	19.15	18.75	-0.40	-2.09%	18.75	19.16	21104	3990	1.35%
2026-02-11	19.32	19.15	-0.17	-0.88%	19.15	19.33	15652	3006	1.00%
2026-02-10	19.18	19.32	0.15	0.78%	19.11	19.60	26836	5196	1.72%
2026-02-09	19.19	19.17	0.10	0.52%	19.08	19.26	13249	2539	0.85%
2026-02-06	19.38	19.07	-0.19	-0.99%	19.07	19.39	17665	3395	1.13%
2026-02-05	19.13	19.26	0.04	0.21%	19.06	19.41	19863	3823	1.27%
2026-02-04	19.09	19.22	0.14	0.73%	18.91	19.23	18853	3600	1.21%
2026-02-03	19.25	19.08	-0.01	-0.05%	19.01	19.30	22161	4236	1.42%
2026-02-02	19.26	19.09	-0.17	-0.88%	19.09	19.76	30727	5955	1.97%
2026-01-30	19.47	19.26	-0.09	-0.47%	18.97	19.65	33009	6358	2.11%
2026-01-29	19.51	19.35	-0.15	-0.77%	19.21	19.61	37897	7365	2.43%
2026-01-28	19.90	19.50	-0.42	-2.11%	19.45	20.05	61264	12059	3.93%
2026-01-27	20.24	19.92	-0.08	-0.40%	19.67	20.72	95718	19201	6.13%
2026-01-26	19.59	20.00	0.64	3.31%	19.59	20.30	101001	20191	6.47%
2026-01-23	19.31	19.36	0.05	0.26%	19.21	19.36	29723	5728	1.90%
2026-01-22	19.06	19.31	0.34	1.79%	18.90	19.39	42875	8220	2.75%
2026-01-21	18.89	18.97	0.12	0.64%	18.87	19.20	34605	6581	2.22%
2026-01-20	19.04	18.85	0.14	0.75%	18.75	19.04	26642	5028	1.71%
2026-01-19	18.59	18.71	0.09	0.48%	18.52	18.78	20155	3767	1.29%
2026-01-16	18.77	18.62	-0.14	-0.75%	18.61	18.88	23221	4341	1.49%
2026-01-15	19.06	18.76	-0.30	-1.57%	18.65	19.07	32821	6181	2.10%
2026-01-14	18.94	19.06	0.06	0.32%	18.80	19.33	61411	11711	3.93%
2026-01-13	18.82	19.00	0.19	1.01%	18.72	19.27	69018	13133	4.42%
2026-01-12	18.70	18.81	0.05	0.27%	18.67	18.82	34890	6539	2.24%
2026-01-09	18.66	18.76	0.06	0.32%	18.64	18.76	35860	6706	2.30%
2026-01-08	18.63	18.70	0.05	0.27%	18.50	18.70	32911	6133	2.11%
2026-01-07	18.71	18.65	-0.09	-0.48%	18.51	18.82	45177	8416	2.89%
2026-01-06	18.90	18.74	-0.21	-1.11%	18.61	18.91	52046	9737	3.33%
2026-01-05	18.80	18.95	-0.23	-1.20%	18.31	18.95	83935	15635	5.38%
2025-12-31	18.50	19.18	1.36	7.63%	18.35	19.48	163766	31179	10.49%
2025-12-30	17.86	17.82	0.01	0.06%	17.74	17.95	17570	3136	1.13%
2025-12-29	17.79	17.81	0.04	0.23%	17.63	17.81	13683	2423	0.88%
2025-12-26	17.87	17.77	-0.10	-0.56%	17.76	17.91	10746	1916	0.69%
2025-12-25	17.82	17.87	0.06	0.34%	17.80	17.94	14607	2606	0.94%
2025-12-24	17.65	17.81	0.15	0.85%	17.65	17.84	12833	2277	0.82%
2025-12-23	17.97	17.66	-0.29	-1.62%	17.65	18.04	16287	2901	1.04%
2025-12-22	18.08	17.95	-0.15	-0.83%	17.90	18.09	17734	3183	1.14%
2025-12-19	17.90	18.10	0.15	0.84%	17.83	18.25	26429	4749	1.69%
2025-12-18	17.67	17.95	0.26	1.47%	17.61	17.99	29577	5267	1.89%
2025-12-17	17.59	17.69	0.09	0.51%	17.39	17.72	26153	4600	1.68%
2025-12-16	17.56	17.60	-0.03	-0.17%	17.31	17.67	21859	3819	1.40%
2025-12-15	17.63	17.63	-0.12	-0.68%	17.40	17.74	25718	4524	1.65%
2025-12-12	17.80	17.75	-0.07	-0.39%	17.68	17.87	38342	6806	2.46%