明德生物(002932) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-08-20 | 39.18 | 39.39 | 38.65 | 38.77 | -0.27 | -0.69 | 6,446 | 2,507 | 1.90 | 2.15 |
| 2019-08-19 | 38.16 | 39.10 | 37.91 | 39.04 | 1.04 | 2.74 | 7,308 | 2,835 | 3.13 | 2.43 |
| 2019-08-16 | 37.18 | 38.23 | 37.00 | 38.00 | 0.64 | 1.71 | 6,467 | 2,451 | 3.29 | 2.15 |
| 2019-08-15 | 36.08 | 37.51 | 36.08 | 37.36 | 0.27 | 0.73 | 5,471 | 2,022 | 3.86 | 1.82 |
| 2019-08-14 | 37.08 | 37.27 | 36.75 | 37.09 | 0.38 | 1.04 | 4,358 | 1,614 | 1.42 | 1.45 |
| 2019-08-13 | 36.83 | 36.83 | 36.40 | 36.71 | -0.12 | -0.33 | 1,885 | 690 | 1.17 | 0.63 |
| 2019-08-12 | 36.00 | 36.88 | 36.00 | 36.83 | 0.78 | 2.16 | 2,758 | 1,004 | 2.44 | 0.92 |
| 2019-08-09 | 36.75 | 36.98 | 36.02 | 36.05 | -0.66 | -1.80 | 4,108 | 1,502 | 2.62 | 1.37 |
| 2019-08-08 | 36.56 | 36.98 | 36.42 | 36.71 | 0.15 | 0.41 | 3,001 | 1,102 | 1.53 | 1.00 |
| 2019-08-07 | 37.20 | 37.20 | 36.53 | 36.56 | -0.19 | -0.52 | 4,318 | 1,587 | 1.82 | 1.44 |
| 2019-08-06 | 37.37 | 37.40 | 36.03 | 36.75 | -1.10 | -2.91 | 6,203 | 2,273 | 3.62 | 2.07 |
| 2019-08-05 | 37.94 | 38.19 | 37.41 | 37.85 | 0.15 | 0.40 | 3,647 | 1,382 | 2.07 | 1.21 |
| 2019-08-02 | 38.00 | 38.38 | 37.41 | 37.70 | -0.79 | -2.05 | 3,980 | 1,507 | 2.52 | 1.33 |
| 2019-08-01 | 37.29 | 38.65 | 36.98 | 38.49 | -0.04 | -0.10 | 5,604 | 2,122 | 4.33 | 1.87 |
| 2019-07-31 | 39.30 | 39.36 | 38.45 | 38.53 | -0.83 | -2.11 | 4,293 | 1,664 | 2.31 | 1.43 |
| 2019-07-30 | 39.02 | 39.56 | 38.92 | 39.36 | 0.34 | 0.87 | 3,976 | 1,562 | 1.64 | 1.32 |
| 2019-07-29 | 39.20 | 39.20 | 38.62 | 39.02 | 0.10 | 0.26 | 3,362 | 1,310 | 1.49 | 1.12 |
| 2019-07-26 | 39.15 | 39.27 | 38.73 | 38.92 | -0.37 | -0.94 | 3,756 | 1,466 | 1.37 | 1.25 |
| 2019-07-25 | 38.51 | 39.55 | 38.50 | 39.29 | 0.84 | 2.18 | 6,548 | 2,559 | 2.73 | 2.18 |
| 2019-07-24 | 38.11 | 38.86 | 38.10 | 38.45 | 0.29 | 0.76 | 3,939 | 1,520 | 1.99 | 1.31 |
| 2019-07-23 | 37.96 | 38.45 | 37.83 | 38.16 | 0.22 | 0.58 | 3,112 | 1,187 | 1.63 | 1.04 |
| 2019-07-22 | 38.80 | 39.28 | 37.94 | 37.94 | -1.18 | -3.02 | 5,448 | 2,085 | 3.43 | 1.81 |
| 2019-07-19 | 38.93 | 39.41 | 38.83 | 39.12 | 0.32 | 0.82 | 2,523 | 989 | 1.49 | 0.84 |
| 2019-07-18 | 39.68 | 39.76 | 38.80 | 38.80 | -0.84 | -2.12 | 3,329 | 1,302 | 2.42 | 1.11 |
| 2019-07-17 | 39.86 | 40.05 | 39.40 | 39.64 | -0.22 | -0.55 | 4,034 | 1,603 | 1.63 | 1.34 |
| 2019-07-16 | 39.57 | 40.32 | 39.51 | 39.86 | 0.36 | 0.91 | 3,910 | 1,563 | 2.05 | 1.30 |
| 2019-07-15 | 39.46 | 40.18 | 38.53 | 39.50 | 0.04 | 0.10 | 4,190 | 1,657 | 4.18 | 1.40 |
| 2019-07-12 | 38.80 | 39.57 | 38.35 | 39.46 | 0.95 | 2.47 | 5,162 | 2,019 | 3.17 | 1.72 |
| 2019-07-11 | 38.50 | 39.29 | 38.12 | 38.51 | -0.10 | -0.26 | 6,090 | 2,361 | 3.03 | 2.03 |
| 2019-07-10 | 38.08 | 39.30 | 37.09 | 38.61 | -0.69 | -1.76 | 10,778 | 4,100 | 5.62 | 3.59 |
| 2019-07-09 | 39.63 | 39.69 | 39.23 | 39.30 | -0.40 | -1.01 | 3,045 | 1,198 | 1.16 | 1.83 |
| 2019-07-08 | 41.00 | 41.00 | 39.48 | 39.70 | -1.63 | -3.94 | 4,873 | 1,947 | 3.68 | 2.93 |
| 2019-07-05 | 40.73 | 41.57 | 40.73 | 41.33 | 0.33 | 0.80 | 2,788 | 1,150 | 2.05 | 1.67 |
| 2019-07-04 | 41.44 | 41.47 | 40.67 | 41.00 | -0.15 | -0.36 | 2,703 | 1,109 | 1.94 | 1.62 |
| 2019-07-03 | 41.77 | 41.77 | 41.10 | 41.15 | -0.65 | -1.56 | 4,308 | 1,780 | 1.60 | 2.59 |
| 2019-07-02 | 41.59 | 41.95 | 41.20 | 41.80 | -0.10 | -0.24 | 4,467 | 1,859 | 1.79 | 2.68 |
| 2019-07-01 | 41.53 | 41.90 | 41.00 | 41.90 | 1.20 | 2.95 | 6,155 | 2,547 | 2.21 | 3.70 |
