明德生物

002932
🏛️ 中国 →
18.94
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.47 34.46 33.00 33.33 6.8M
2021-12-30 33.74 35.03 33.43 33.94 10.1M
2021-12-29 32.21 32.86 31.91 32.63 4.8M
2021-12-28 32.16 32.24 31.77 31.98 2.4M
2021-12-27 32.21 32.48 32.02 32.21 2.3M
2021-12-24 32.23 32.66 31.89 32.11 2.6M
2021-12-23 32.88 32.97 32.11 32.27 2.6M
2021-12-22 31.85 32.88 31.84 32.75 4.0M
2021-12-21 32.73 32.73 31.78 32.06 3.9M
2021-12-20 32.25 32.97 32.15 32.88 5.1M
2021-12-17 32.34 32.66 31.71 32.40 3.6M
2021-12-16 32.61 32.99 32.31 32.33 3.4M
2021-12-15 33.28 33.39 32.62 32.67 4.2M
2021-12-14 32.63 33.54 32.63 33.46 6.2M
2021-12-13 32.34 32.88 32.32 32.58 3.1M
2021-12-10 32.50 32.65 32.18 32.30 3.1M
2021-12-09 32.24 32.80 32.17 32.50 3.7M
2021-12-08 32.12 32.58 31.94 32.50 3.4M
2021-12-07 31.93 32.38 31.78 32.13 3.0M
2021-12-06 32.67 32.67 31.77 31.93 4.4M
2021-12-03 32.28 32.69 32.24 32.64 3.9M
2021-12-02 32.76 33.41 32.43 32.47 5.4M
2021-12-01 34.51 34.51 33.07 33.11 8.8M
2021-11-30 33.78 35.03 32.81 34.55 13.9M
2021-11-29 33.65 35.13 33.56 33.98 14.4M
2021-11-26 32.43 33.56 31.71 32.09 10.1M
2021-11-25 30.61 31.69 30.42 31.15 5.1M
2021-11-24 30.76 30.99 30.46 30.67 3.5M
2021-11-23 30.63 31.22 30.13 30.88 5.7M
2021-11-22 30.46 31.97 30.46 31.51 6.7M
2021-11-19 30.06 30.47 29.91 30.37 3.1M
2021-11-18 30.45 30.53 30.03 30.06 3.2M
2021-11-17 31.08 31.14 30.37 30.58 4.4M
2021-11-16 31.08 31.68 30.89 31.22 3.7M
2021-11-15 30.53 31.65 30.50 31.35 5.3M
2021-11-12 30.85 31.33 30.47 30.69 3.8M
2021-11-11 30.18 30.45 29.84 30.32 2.9M
2021-11-10 30.40 30.56 29.68 30.35 4.3M
2021-11-09 30.26 30.63 29.50 30.63 4.7M
2021-11-08 32.09 32.12 30.14 30.25 7.9M
2021-11-05 33.13 33.67 31.99 32.08 7.8M
2021-11-04 32.87 33.47 32.66 33.13 6.9M
2021-11-03 31.80 33.58 31.53 33.37 12.9M
2021-11-02 31.99 32.63 30.80 31.11 6.4M
2021-11-01 32.18 32.83 31.76 32.40 6.6M
2021-10-29 32.05 33.00 31.74 32.17 7.1M
2021-10-28 30.81 33.21 29.83 32.11 9.2M
2021-10-27 30.63 31.24 30.57 30.81 3.9M
2021-10-26 31.07 31.08 30.26 30.58 5.1M
2021-10-25 32.48 32.73 31.56 31.62 5.3M
2021-10-22 31.80 32.42 31.48 31.98 6.2M
2021-10-21 31.15 31.98 31.04 31.75 6.5M
2021-10-20 31.49 31.94 30.90 31.31 5.3M
2021-10-19 30.26 31.98 30.25 31.76 8.1M
2021-10-18 30.18 30.57 29.53 30.22 3.9M
2021-10-15 30.27 30.79 29.73 30.54 4.5M
2021-10-14 30.94 31.03 30.18 30.48 6.5M
2021-10-13 31.08 31.70 30.31 31.52 12.6M
2021-10-12 29.50 30.80 29.48 30.80 9.2M
2021-10-11 28.38 28.87 27.92 27.99 2.4M
2021-10-08 27.88 28.47 27.05 28.41 3.2M
2021-09-30 27.56 28.15 27.56 27.92 1.6M
2021-09-29 28.18 28.18 27.48 27.49 2.6M
2021-09-28 28.65 28.74 28.19 28.36 1.6M
2021-09-27 28.72 29.19 28.20 28.57 2.9M
2021-09-24 28.86 29.12 28.52 28.68 2.8M
2021-09-23 29.15 29.51 29.01 29.24 2.5M
2021-09-22 29.81 30.08 28.19 29.15 3.6M
2021-09-17 28.56 30.84 28.10 30.22 6.4M
2021-09-16 29.50 29.51 28.54 28.55 3.9M
2021-09-15 29.80 29.98 29.37 29.51 4.0M
2021-09-14 30.67 31.16 30.26 30.43 4.5M
2021-09-13 30.88 31.16 30.27 30.57 5.3M
2021-09-10 29.84 29.84 29.37 29.66 2.9M
2021-09-09 30.04 30.27 29.54 29.85 3.0M
2021-09-08 30.92 30.92 29.90 30.04 5.3M
2021-09-07 31.76 31.77 30.72 30.95 5.2M
2021-09-06 31.63 33.10 30.68 32.46 7.1M
2021-09-03 31.54 31.98 30.85 31.64 6.4M
2021-09-02 31.93 33.33 31.80 32.06 10.6M
2021-09-01 29.21 31.79 29.08 31.79 10.0M
2021-08-31 29.66 29.67 28.38 28.90 4.6M
2021-08-30 29.81 29.81 29.05 29.31 4.3M
2021-08-27 29.91 30.34 29.37 29.84 4.0M
2021-08-26 31.53 31.53 29.90 29.91 6.5M
2021-08-25 31.62 31.82 31.14 31.54 4.2M
2021-08-24 31.38 31.69 31.08 31.60 5.0M
2021-08-23 31.06 31.62 30.45 31.45 4.6M
2021-08-20 31.56 31.63 30.42 31.10 6.1M
2021-08-19 31.98 32.71 31.79 32.04 4.6M
2021-08-18 32.01 32.38 31.62 31.95 4.6M
2021-08-17 33.85 33.98 31.84 32.01 9.2M
2021-08-16 34.04 34.54 33.33 33.98 5.6M
2021-08-13 34.71 35.03 34.01 34.10 6.7M
2021-08-12 36.49 36.49 34.46 34.46 12.5M
2021-08-11 35.81 36.67 34.72 36.51 9.2M
2021-08-10 35.81 36.87 35.40 36.04 9.0M
2021-08-09 36.25 37.75 35.58 35.99 11.7M
2021-08-06 37.93 38.29 35.13 36.43 16.6M
2021-08-05 39.62 41.17 38.06 38.53 15.8M
2021-08-04 37.90 41.35 36.49 40.01 24.2M
2021-08-03 33.81 37.94 33.81 37.94 18.4M
2021-08-02 35.03 35.81 33.62 34.49 19.3M
2021-07-30 30.75 33.78 29.70 33.16 18.1M
2021-07-29 31.48 31.48 30.03 30.76 14.4M
2021-07-28 27.38 30.42 27.32 30.42 12.8M
2021-07-27 28.47 28.53 27.48 27.65 4.5M
2021-07-26 27.50 28.53 27.37 28.22 5.6M
2021-07-23 28.47 28.47 27.54 27.68 5.2M
2021-07-22 29.01 29.05 28.38 28.49 3.9M
2021-07-21 28.82 29.10 28.20 28.91 6.9M
2021-07-20 30.17 30.80 29.10 29.17 6.1M
2021-07-19 30.67 30.73 29.76 30.48 5.5M
2021-07-16 31.08 31.17 30.51 30.54 4.8M
2021-07-15 31.53 31.57 30.47 30.84 6.4M
2021-07-14 31.18 31.81 30.36 30.88 9.2M
2021-07-13 32.17 33.35 31.60 32.53 8.9M
2021-07-12 29.92 32.10 29.53 32.05 9.7M
2021-07-09 28.63 29.76 28.16 29.64 5.5M
2021-07-08 29.18 29.18 28.66 28.79 3.3M
2021-07-07 28.96 29.46 28.61 29.20 3.9M
2021-07-06 28.95 29.81 28.89 29.23 4.1M
2021-07-05 30.40 30.43 28.99 29.23 6.2M
2021-07-02 30.73 30.95 30.08 30.50 4.6M
2021-07-01 31.50 32.48 30.91 30.96 6.9M
2021-06-30 32.49 32.49 31.08 31.39 6.6M
2021-06-29 31.32 33.12 31.22 32.31 8.4M
2021-06-28 30.57 32.16 30.57 31.53 7.1M
2021-06-25 29.91 30.41 29.71 30.26 3.5M
2021-06-24 30.32 30.32 29.68 29.97 3.1M
2021-06-23 30.06 30.46 29.74 30.33 4.1M
2021-06-22 30.53 30.73 29.85 30.07 4.4M
2021-06-21 29.31 30.88 29.05 30.51 6.0M
2021-06-18 28.41 29.42 28.37 29.31 3.8M
2021-06-17 27.96 28.56 27.86 28.55 2.8M
2021-06-16 28.45 28.59 27.96 28.08 3.0M
2021-06-15 28.63 28.75 28.32 28.44 3.1M
2021-06-11 29.17 29.22 28.47 28.75 4.2M
2021-06-10 29.01 29.50 28.97 29.26 2.7M
2021-06-09 29.24 29.37 28.66 29.15 2.9M
2021-06-08 30.30 30.36 28.96 29.25 5.3M
2021-06-07 30.73 30.88 30.05 30.18 3.7M
2021-06-04 29.95 30.95 29.95 30.44 4.8M
2021-06-03 30.47 30.69 29.93 29.93 4.5M
2021-06-02 31.85 31.85 30.57 30.57 7.6M
2021-06-01 32.18 32.19 31.22 32.13 7.9M
2021-05-31 31.14 32.56 30.89 32.37 11.0M
2021-05-28 31.37 31.53 30.43 30.68 7.9M
2021-05-27 29.04 31.91 28.73 31.37 12.7M
2021-05-26 29.01 29.50 28.52 29.04 5.4M
2021-05-25 28.32 29.27 28.32 29.01 5.2M
2021-05-24 28.17 28.64 27.85 28.52 4.7M
2021-05-21 29.25 29.32 28.35 28.39 5.8M
2021-05-20 28.84 29.52 28.68 29.31 5.9M
2021-05-19 28.98 29.56 28.63 29.18 6.1M
2021-05-18 28.80 29.25 27.68 29.04 8.5M
2021-05-17 29.34 30.08 29.02 29.25 9.1M
2021-05-14 28.58 29.76 28.54 29.10 11.0M
2021-05-13 28.64 29.08 28.10 28.25 7.3M
2021-05-12 27.63 29.25 27.39 29.12 12.0M
2021-05-11 28.64 29.07 27.65 28.02 9.7M
2021-05-10 43.15 44.35 42.29 42.90 8.3M
2021-05-07 48.65 49.62 43.76 43.76 10.1M
2021-05-06 52.25 52.25 47.12 48.62 11.6M
2021-04-30 51.30 52.66 50.35 52.30 11.9M
2021-04-29 52.73 54.88 49.79 50.21 21.5M
2021-04-28 47.94 49.89 46.94 49.89 9.2M
2021-04-27 46.73 47.36 44.10 45.35 11.3M
2021-04-26 43.71 46.73 43.35 46.73 8.1M
2021-04-23 40.38 43.96 40.38 42.48 8.7M
2021-04-22 40.75 40.83 39.81 40.38 4.1M
2021-04-21 40.50 41.07 40.19 40.61 4.9M
2021-04-20 42.32 43.21 40.02 40.36 8.5M
2021-04-19 41.70 42.95 41.28 42.05 9.7M
2021-04-16 40.75 43.20 39.60 41.90 12.8M
2021-04-15 39.64 39.64 37.66 39.64 10.1M
2021-04-14 34.95 36.66 34.52 36.03 7.8M
2021-04-13 32.04 34.95 31.86 34.95 4.6M
2021-04-12 32.57 32.83 31.70 31.77 1.4M
2021-04-09 33.20 33.26 32.29 32.62 1.5M
2021-04-08 32.81 33.28 32.60 33.15 1.4M
2021-04-07 33.51 33.55 32.84 33.02 1.6M
2021-04-06 32.60 33.80 32.60 33.66 2.0M
2021-04-02 32.59 33.42 32.50 32.96 1.8M
2021-04-01 32.60 32.78 32.30 32.57 1.3M
2021-03-31 32.87 32.88 32.35 32.79 1.4M
2021-03-30 32.73 33.08 32.50 32.68 1.8M
2021-03-29 32.11 33.01 31.90 32.98 2.4M
2021-03-26 31.55 32.02 31.21 31.88 1.5M
2021-03-25 31.54 32.12 31.34 31.55 1.6M
2021-03-24 32.40 32.40 31.27 31.54 1.3M
2021-03-23 32.61 32.61 31.88 32.13 1.5M
2021-03-22 32.43 32.98 32.29 32.61 1.9M
2021-03-19 32.26 33.01 31.76 32.65 2.3M
2021-03-18 31.58 32.69 31.35 32.45 2.6M
2021-03-17 31.16 31.64 31.11 31.49 1.3M
2021-03-16 30.30 31.52 30.30 31.41 2.6M
2021-03-15 30.85 30.85 30.01 30.30 1.7M
2021-03-12 31.40 31.49 30.50 30.85 1.4M
2021-03-11 30.93 31.45 30.51 31.29 1.5M
2021-03-10 31.41 31.78 30.73 30.91 1.5M
2021-03-09 32.72 33.05 30.69 31.20 2.4M
2021-03-08 33.33 33.89 32.73 32.73 2.1M
2021-03-05 32.79 33.49 32.79 33.39 1.5M
2021-03-04 33.84 34.09 33.07 33.12 2.2M
2021-03-03 32.97 34.19 32.96 34.09 2.6M
2021-03-02 34.13 34.27 33.01 33.17 2.4M
2021-03-01 33.93 34.37 33.59 34.06 2.3M
2021-02-26 32.60 34.25 32.60 33.93 3.2M
2021-02-25 33.31 33.94 32.89 33.30 2.5M
2021-02-24 34.48 34.63 33.17 33.19 3.5M
2021-02-23 35.03 35.28 34.33 34.48 3.0M
2021-02-22 36.62 36.72 35.27 35.37 4.9M
2021-02-19 35.08 37.10 34.63 36.96 4.8M
2021-02-18 38.41 38.50 35.12 35.67 6.6M
2021-02-10 37.50 38.15 37.01 38.06 4.9M
2021-02-09 36.49 37.85 36.14 37.49 4.1M
2021-02-08 37.43 37.63 36.05 36.17 3.6M
2021-02-05 37.41 37.80 36.43 37.42 4.3M
2021-02-04 36.12 38.11 36.10 37.02 5.5M
2021-02-03 38.36 38.59 36.67 36.82 6.1M
2021-02-02 39.79 39.79 37.40 38.81 5.0M
2021-02-01 39.41 40.17 38.89 39.78 4.5M
2021-01-29 41.50 41.75 38.34 39.40 6.8M
2021-01-28 42.28 43.10 40.80 40.84 7.5M
2021-01-27 43.20 45.06 43.20 44.05 7.6M
2021-01-26 44.10 45.01 42.19 43.15 9.1M
2021-01-25 46.02 47.41 43.86 44.68 15.2M
2021-01-22 42.43 44.55 41.76 44.55 14.8M
2021-01-21 40.28 40.50 39.09 40.50 5.6M
2021-01-20 36.43 37.14 36.14 36.82 4.4M
2021-01-19 39.93 39.93 37.18 37.22 7.8M
2021-01-18 40.13 40.36 37.81 39.99 7.4M
2021-01-15 40.75 42.67 39.79 40.17 12.3M
2021-01-14 37.28 40.83 37.11 40.83 12.8M
2021-01-13 38.35 38.83 36.82 37.12 11.6M
2021-01-12 35.32 36.04 34.66 35.47 4.7M
2021-01-11 34.28 35.43 32.60 35.34 7.2M
2021-01-08 35.08 35.08 33.60 34.28 5.5M
2021-01-07 34.78 36.65 33.89 35.48 11.3M
2021-01-06 32.10 34.64 31.70 34.64 9.9M
2021-01-05 30.47 31.52 30.23 31.49 4.2M
2021-01-04 30.15 30.63 30.01 30.45 2.8M