明德生物(002932)股票行情 明德生物股票行情 002932股票行情_爱股网
明德生物(002932)股票行情
明德生物(002932)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 19.71 | 19.56 | -0.15 | -0.76% | 19.41 | 19.85 | 36657 | 7186.18 | 2.35% |
| 2025-10-24 | 19.57 | 19.71 | 0.13 | 0.66% | 19.46 | 19.98 | 43775 | 8637.30 | 2.80% |
| 2025-10-23 | 19.52 | 19.58 | -0.06 | -0.31% | 19.34 | 19.64 | 15345 | 2988.13 | 0.98% |
| 2025-10-22 | 19.59 | 19.64 | 0.00 | 0.00% | 19.51 | 19.77 | 16616 | 3260.19 | 1.06% |
| 2025-10-21 | 19.47 | 19.64 | 0.17 | 0.87% | 19.38 | 19.77 | 22294 | 4359.61 | 1.43% |
| 2025-10-20 | 19.60 | 19.47 | -0.13 | -0.66% | 19.30 | 19.72 | 30614 | 5968.28 | 1.96% |
| 2025-10-17 | 19.39 | 19.60 | 0.22 | 1.14% | 19.25 | 19.95 | 43998 | 8600.76 | 2.82% |
| 2025-10-16 | 19.18 | 19.38 | 0.18 | 0.94% | 19.12 | 19.39 | 23015 | 4439.00 | 1.47% |
| 2025-10-15 | 19.00 | 19.20 | 0.19 | 1.00% | 18.92 | 19.30 | 18531 | 3551.54 | 1.19% |
| 2025-10-14 | 18.99 | 19.01 | 0.05 | 0.26% | 18.95 | 19.18 | 19733 | 3761.09 | 1.26% |
| 2025-10-13 | 18.50 | 18.96 | -0.16 | -0.84% | 18.40 | 19.04 | 21423 | 4018.14 | 1.37% |
| 2025-10-10 | 18.86 | 19.12 | 0.20 | 1.06% | 18.81 | 19.16 | 18559 | 3526.42 | 1.19% |
| 2025-10-09 | 19.03 | 18.92 | -0.11 | -0.58% | 18.79 | 19.04 | 16836 | 3173.12 | 1.08% |
| 2025-09-30 | 18.96 | 19.03 | 0.09 | 0.48% | 18.80 | 19.05 | 11080 | 2103.43 | 0.71% |
| 2025-09-29 | 18.85 | 18.94 | 0.13 | 0.69% | 18.50 | 18.97 | 15403 | 2899.32 | 0.99% |
| 2025-09-26 | 18.77 | 18.81 | -0.05 | -0.27% | 18.61 | 18.90 | 15946 | 2990.35 | 1.02% |
| 2025-09-25 | 18.81 | 18.86 | 0.00 | 0.00% | 18.76 | 19.09 | 15082 | 2859.88 | 0.97% |
| 2025-09-24 | 18.60 | 18.86 | 0.21 | 1.13% | 18.55 | 18.86 | 15123 | 2836.78 | 0.97% |
| 2025-09-23 | 19.00 | 18.65 | -0.31 | -1.64% | 18.28 | 19.03 | 25997 | 4823.40 | 1.67% |
| 2025-09-22 | 18.95 | 18.96 | 0.01 | 0.05% | 18.85 | 19.06 | 12618 | 2388.89 | 0.81% |
| 2025-09-19 | 18.89 | 18.95 | 0.06 | 0.32% | 18.66 | 19.04 | 21174 | 3990.19 | 1.36% |
| 2025-09-18 | 19.33 | 18.89 | -0.41 | -2.12% | 18.82 | 19.36 | 32390 | 6166.84 | 2.08% |
| 2025-09-17 | 19.44 | 19.30 | -0.14 | -0.72% | 19.20 | 19.48 | 23059 | 4453.80 | 1.48% |
| 2025-09-16 | 19.44 | 19.44 | 0.00 | 0.00% | 19.24 | 19.49 | 24244 | 4693.27 | 1.55% |
| 2025-09-15 | 19.59 | 19.44 | -0.19 | -0.97% | 19.31 | 19.59 | 24364 | 4728.17 | 1.56% |
| 2025-09-12 | 19.75 | 19.63 | -0.13 | -0.66% | 19.40 | 19.85 | 27975 | 5489.04 | 1.79% |
| 2025-09-11 | 19.50 | 19.76 | 0.17 | 0.87% | 19.24 | 19.79 | 25112 | 4908.07 | 1.61% |
| 2025-09-10 | 19.51 | 19.59 | 0.05 | 0.26% | 19.44 | 19.67 | 16044 | 3140.78 | 1.03% |
| 2025-09-09 | 19.70 | 19.54 | -0.19 | -0.96% | 19.33 | 19.70 | 25228 | 4919.11 | 1.62% |
| 2025-09-08 | 19.05 | 19.73 | 0.70 | 3.68% | 18.97 | 19.77 | 41125 | 7992.74 | 2.63% |
| 2025-09-05 | 19.09 | 19.03 | -0.06 | -0.31% | 18.81 | 19.10 | 31483 | 5966.71 | 2.02% |
| 2025-09-04 | 18.95 | 19.09 | 0.24 | 1.27% | 18.71 | 19.35 | 31632 | 6051.02 | 2.03% |
| 2025-09-03 | 19.41 | 18.85 | -0.54 | -2.78% | 18.85 | 19.50 | 36791 | 7023.94 | 2.36% |
| 2025-09-02 | 19.69 | 19.39 | -0.30 | -1.52% | 19.25 | 19.79 | 29485 | 5722.85 | 1.89% |
| 2025-09-01 | 19.80 | 19.69 | -0.12 | -0.61% | 19.40 | 19.96 | 41732 | 8216.35 | 2.67% |
| 2025-08-29 | 20.00 | 19.81 | -0.13 | -0.65% | 19.63 | 20.05 | 35612 | 7052.91 | 2.28% |
| 2025-08-28 | 20.55 | 19.94 | -0.66 | -3.20% | 19.25 | 20.70 | 88502 | 17518.39 | 5.67% |
| 2025-08-27 | 21.52 | 20.60 | -0.91 | -4.23% | 20.52 | 21.54 | 52133 | 10950.67 | 3.34% |
| 2025-08-26 | 21.52 | 21.51 | -0.02 | -0.09% | 21.31 | 21.83 | 36326 | 7839.85 | 2.33% |
| 2025-08-25 | 21.15 | 21.53 | 0.37 | 1.75% | 21.13 | 21.63 | 55214 | 11826.61 | 3.54% |
| 2025-08-22 | 21.29 | 21.16 | -0.11 | -0.52% | 20.95 | 21.40 | 32663 | 6890.33 | 2.09% |
| 2025-08-21 | 20.97 | 21.27 | 0.30 | 1.43% | 20.92 | 21.66 | 45738 | 9739.57 | 2.93% |
| 2025-08-20 | 20.98 | 20.97 | -0.11 | -0.52% | 20.76 | 21.00 | 26255 | 5481.56 | 1.68% |
| 2025-08-19 | 21.08 | 21.08 | 0.10 | 0.48% | 20.90 | 21.38 | 42401 | 8968.55 | 2.72% |
| 2025-08-18 | 20.85 | 20.98 | 0.21 | 1.01% | 20.72 | 21.16 | 58147 | 12187.22 | 3.73% |
| 2025-08-15 | 20.97 | 20.77 | -0.22 | -1.05% | 20.62 | 21.14 | 52836 | 10975.84 | 3.39% |
| 2025-08-14 | 21.50 | 20.99 | -0.43 | -2.01% | 20.94 | 21.52 | 37051 | 7857.28 | 2.37% |
| 2025-08-13 | 21.69 | 21.42 | -0.25 | -1.15% | 21.33 | 21.84 | 42781 | 9196.11 | 2.74% |
| 2025-08-12 | 21.94 | 21.67 | -0.25 | -1.14% | 21.60 | 22.06 | 33370 | 7258.96 | 2.14% |
| 2025-08-11 | 21.76 | 21.92 | 0.22 | 1.01% | 21.60 | 21.94 | 34618 | 7526.58 | 2.22% |
| 2025-08-08 | 21.95 | 21.70 | -0.19 | -0.87% | 21.70 | 22.33 | 40803 | 8948.12 | 2.61% |
| 2025-08-07 | 22.37 | 21.89 | -0.42 | -1.88% | 21.81 | 22.54 | 40357 | 8911.76 | 2.59% |
| 2025-08-06 | 22.72 | 22.31 | -0.55 | -2.41% | 22.22 | 23.12 | 41320 | 9309.51 | 2.65% |
| 2025-08-05 | 22.15 | 22.86 | 0.65 | 2.93% | 22.15 | 23.23 | 62256 | 14150.56 | 3.99% |
| 2025-08-04 | 22.13 | 22.21 | -0.02 | -0.09% | 21.55 | 22.28 | 48631 | 10630.31 | 3.12% |
| 2025-08-01 | 22.27 | 22.23 | 0.14 | 0.63% | 22.04 | 22.60 | 38980 | 8704.46 | 2.50% |
| 2025-07-31 | 22.03 | 22.09 | 0.00 | 0.00% | 21.91 | 22.41 | 50942 | 11310.87 | 3.26% |
| 2025-07-30 | 22.09 | 22.09 | 0.17 | 0.78% | 21.82 | 22.42 | 48873 | 10836.97 | 3.13% |
| 2025-07-29 | 21.96 | 21.92 | -0.08 | -0.36% | 21.60 | 22.10 | 39650 | 8672.97 | 2.54% |
| 2025-07-28 | 22.33 | 22.00 | -0.08 | -0.36% | 21.86 | 22.80 | 52829 | 11702.77 | 3.38% |
| 2025-07-25 | 22.30 | 22.08 | -0.42 | -1.87% | 21.91 | 22.80 | 79968 | 17794.54 | 5.12% |
| 2025-07-24 | 22.68 | 22.50 | 0.47 | 2.13% | 21.65 | 23.28 | 124344 | 27902.17 | 7.97% |
| 2025-07-23 | 21.50 | 22.03 | 0.48 | 2.23% | 21.24 | 22.45 | 61492 | 13511.63 | 3.94% |
| 2025-07-22 | 21.72 | 21.55 | -0.31 | -1.42% | 21.29 | 21.91 | 46941 | 10100.20 | 3.01% |
| 2025-07-21 | 20.96 | 21.86 | 0.95 | 4.54% | 20.79 | 22.65 | 86478 | 18764.49 | 5.54% |
| 2025-07-18 | 21.20 | 20.91 | -0.21 | -0.99% | 20.85 | 21.45 | 26053 | 5470.82 | 1.67% |
| 2025-07-17 | 21.20 | 21.12 | -0.08 | -0.38% | 20.92 | 21.28 | 28038 | 5914.15 | 1.80% |
| 2025-07-16 | 21.06 | 21.20 | 0.14 | 0.66% | 20.70 | 21.21 | 38468 | 8060.02 | 2.46% |
| 2025-07-15 | 20.69 | 21.06 | 0.17 | 0.81% | 20.20 | 21.76 | 69710 | 14712.82 | 4.47% |
| 2025-07-14 | 20.20 | 20.89 | 0.74 | 3.67% | 20.15 | 21.08 | 44368 | 9166.65 | 2.84% |
| 2025-07-11 | 20.42 | 20.15 | -0.27 | -1.32% | 20.10 | 20.42 | 28624 | 5797.43 | 1.83% |
| 2025-07-10 | 20.45 | 20.42 | 0.02 | 0.10% | 20.12 | 20.52 | 24253 | 4934.25 | 1.55% |
| 2025-07-09 | 20.22 | 20.40 | 0.19 | 0.94% | 20.10 | 20.67 | 32265 | 6591.36 | 2.07% |
| 2025-07-08 | 20.02 | 20.21 | 0.17 | 0.85% | 19.95 | 20.27 | 31749 | 6388.78 | 2.03% |
| 2025-07-07 | 20.48 | 20.04 | -0.24 | -1.18% | 19.88 | 20.69 | 52177 | 10542.06 | 3.34% |
| 2025-07-04 | 20.81 | 20.28 | -0.42 | -2.03% | 20.23 | 21.09 | 42509 | 8715.68 | 2.72% |
| 2025-07-03 | 20.26 | 20.70 | 0.50 | 2.48% | 20.10 | 21.39 | 66251 | 13773.46 | 4.24% |
| 2025-07-02 | 19.99 | 20.20 | 0.20 | 1.00% | 19.80 | 20.47 | 40066 | 8066.26 | 2.57% |
| 2025-07-01 | 19.48 | 20.00 | 0.54 | 2.77% | 19.26 | 20.20 | 41533 | 8184.93 | 2.66% |
| 2025-06-30 | 19.44 | 19.46 | 0.02 | 0.10% | 19.30 | 19.53 | 19591 | 3805.46 | 1.26% |
深证大盘股票行情在线 K线走势图
明德生物(002932)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
