明德生物（002932）历史交易数据_股票行情

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(%)
2020-08-07	94.60	96.48	88.96	92.49	-2.11	-2.23	34,579	31,766	7.95	11.52
2020-08-06	102.15	102.16	94.00	94.60	-8.64	-8.37	44,972	43,551	7.90	14.98
2020-08-05	101.55	104.99	100.88	103.24	-1.76	-1.68	39,781	40,919	3.91	13.25
2020-08-04	111.27	117.37	102.66	105.00	-4.69	-4.28	63,995	70,713	13.41	21.32
2020-08-03	102.79	109.69	100.22	109.69	9.97	10.00	59,179	62,654	9.50	19.71
2020-07-31	97.12	100.67	96.35	99.72	1.74	1.78	35,375	34,934	4.41	11.78
2020-07-30	96.23	103.11	96.22	97.98	1.75	1.82	45,725	45,536	7.16	15.23
2020-07-29	95.38	98.58	93.51	96.23	1.13	1.19	32,852	31,687	5.33	10.94
2020-07-28	94.55	96.99	89.05	95.10	0.55	0.58	33,024	30,820	8.40	11.00
2020-07-27	93.15	96.75	92.11	94.55	1.40	1.50	25,834	24,411	4.98	8.60
2020-07-24	101.44	102.17	93.15	93.15	-10.35	-10.00	45,556	44,061	8.72	15.17
2020-07-23	96.94	106.24	95.77	103.50	6.50	6.70	46,250	46,295	10.79	15.41
2020-07-22	96.98	99.24	95.11	97.00	-1.00	-1.02	37,640	36,512	4.21	12.54
2020-07-21	91.10	99.38	90.20	98.00	6.83	7.49	44,727	42,235	10.07	14.90
2020-07-20	95.50	97.97	88.58	91.17	-1.21	-1.31	45,107	41,557	10.16	15.02
2020-07-17	88.31	94.00	85.59	92.38	3.84	4.34	46,007	41,392	9.50	15.32
2020-07-16	97.21	99.08	88.38	88.54	-9.55	-9.74	58,954	54,896	10.91	19.64
2020-07-15	98.79	104.87	95.11	98.09	-3.46	-3.41	59,535	59,843	9.61	19.83
2020-07-14	100.00	110.00	99.18	101.55	-0.45	-0.44	72,827	75,903	10.61	24.26
2020-07-13	106.69	106.69	87.29	102.00	5.01	5.17	105,658	105,540	20.00	35.19
2020-07-10	96.99	96.99	96.99	96.99	8.82	10.00	12,024	11,662	0.00	4.01
2020-07-09	80.36	88.17	77.80	88.17	8.02	10.01	43,508	36,647	12.94	14.49
2020-07-08	74.00	80.89	73.74	80.15	6.40	8.68	55,655	43,276	9.69	18.54
2020-07-07	75.35	75.35	70.24	73.75	-0.20	-0.27	52,768	38,469	6.91	17.58
2020-07-06	67.91	74.38	67.91	73.95	6.07	8.94	45,905	33,069	9.53	15.29
2020-07-03	64.58	69.78	64.58	67.88	1.88	2.85	48,504	32,854	7.88	16.16
2020-07-02	67.00	68.25	64.20	66.00	-1.55	-2.29	57,849	38,292	6.00	19.27
2020-07-01	64.65	69.88	64.50	67.55	3.64	5.70	66,289	44,846	8.42	22.08

起始日期	上市日
截止日期	今日

明德生物 (002932)

明德生物(002932) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值