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(%) |
2021-01-22 | 88.50 | 92.94 | 87.10 | 92.94 | 8.45 | 10.00 | 70,896 | 64,481 | 6.91 | 23.61 |
2021-01-21 | 84.03 | 84.49 | 81.55 | 84.49 | 7.68 | 10.00 | 27,064 | 22,718 | 3.83 | 9.01 |
2021-01-20 | 76.00 | 77.48 | 75.38 | 76.81 | -0.83 | -1.07 | 21,290 | 16,287 | 2.70 | 7.09 |
2021-01-19 | 83.30 | 83.30 | 77.56 | 77.64 | -5.78 | -6.93 | 37,275 | 29,742 | 6.88 | 12.42 |
2021-01-18 | 83.70 | 84.18 | 78.88 | 83.42 | -0.37 | -0.44 | 35,252 | 28,873 | 6.33 | 11.74 |
2021-01-15 | 85.00 | 89.00 | 83.00 | 83.79 | -1.38 | -1.62 | 58,789 | 50,081 | 7.04 | 19.58 |
2021-01-14 | 77.77 | 85.17 | 77.40 | 85.17 | 7.74 | 10.00 | 61,294 | 50,870 | 10.03 | 20.42 |
2021-01-13 | 80.00 | 81.00 | 76.80 | 77.43 | 3.44 | 4.65 | 55,824 | 44,172 | 5.68 | 18.59 |
2021-01-12 | 73.68 | 75.18 | 72.30 | 73.99 | 0.28 | 0.38 | 22,767 | 16,689 | 3.91 | 7.58 |
2021-01-11 | 71.50 | 73.90 | 68.00 | 73.71 | 2.21 | 3.09 | 34,601 | 24,800 | 8.25 | 11.53 |
2021-01-08 | 73.18 | 73.18 | 70.08 | 71.50 | -2.52 | -3.40 | 26,235 | 18,797 | 4.19 | 8.74 |
2021-01-07 | 72.54 | 76.45 | 70.70 | 74.02 | 1.77 | 2.45 | 54,250 | 39,925 | 7.96 | 18.07 |
2021-01-06 | 66.95 | 72.25 | 66.12 | 72.25 | 6.57 | 10.00 | 47,266 | 33,027 | 9.33 | 15.74 |
2021-01-05 | 63.55 | 65.75 | 63.06 | 65.68 | 2.16 | 3.40 | 20,172 | 13,095 | 4.23 | 6.72 |
2021-01-04 | 62.89 | 63.89 | 62.60 | 63.52 | 0.48 | 0.76 | 13,436 | 8,522 | 2.05 | 4.48 |