明德生物

002932
🏛️ 中国 →
19.03
最后更新: 2025-09-30
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
2022-12-30 39.54 39.80 38.30 38.44 8.3M
2022-12-29 39.62 40.11 39.24 39.52 5.3M
2022-12-28 40.13 40.65 39.64 39.97 6.7M
2022-12-27 41.53 41.53 39.34 40.28 11.5M
2022-12-26 43.15 43.95 41.46 41.92 10.9M
2022-12-23 40.90 44.66 40.00 43.58 16.8M
2022-12-22 42.34 42.41 40.46 40.60 6.8M
2022-12-21 42.96 42.96 41.66 42.01 6.5M
2022-12-20 43.74 44.70 42.18 42.27 10.7M
2022-12-19 46.30 46.69 43.68 44.30 12.0M
2022-12-16 46.31 47.24 45.50 45.73 12.7M
2022-12-15 46.24 47.27 45.91 46.56 13.5M
2022-12-14 47.93 48.14 45.79 46.04 17.8M
2022-12-13 49.62 51.23 47.11 49.22 36.2M
2022-12-12 47.13 48.92 46.69 48.92 39.7M
2022-12-09 41.45 44.47 41.45 44.47 23.3M
2022-12-08 39.37 40.43 39.13 40.43 10.7M
2022-12-07 39.26 40.02 38.98 39.91 9.6M
2022-12-06 40.54 40.97 38.86 39.32 14.9M
2022-12-05 43.88 43.88 40.60 40.97 17.4M
2022-12-02 43.92 44.83 43.62 44.67 10.7M
2022-12-01 46.99 47.28 43.76 44.00 20.7M
2022-11-30 47.32 48.04 46.46 46.98 15.6M
2022-11-29 45.13 49.62 44.80 47.83 23.4M
2022-11-28 45.24 47.01 45.03 45.93 10.7M
2022-11-25 46.99 47.46 45.50 46.13 11.6M
2022-11-24 45.05 48.24 43.97 47.65 19.9M
2022-11-23 46.23 46.54 44.97 45.16 14.7M
2022-11-22 48.99 48.99 44.74 44.97 27.4M
2022-11-21 44.09 47.75 43.33 47.75 29.2M
2022-11-18 42.65 44.13 42.58 43.40 8.9M
2022-11-17 42.82 43.24 42.15 42.59 5.4M
2022-11-16 43.88 44.46 42.94 42.97 6.6M
2022-11-15 43.58 43.92 42.43 43.89 9.0M
2022-11-14 43.14 44.59 41.62 43.95 9.9M
2022-11-11 46.43 46.85 44.09 44.11 14.7M
2022-11-10 44.93 46.97 44.56 45.83 11.9M
2022-11-09 44.56 45.15 44.20 44.79 4.8M
2022-11-08 45.42 45.63 44.30 44.57 5.5M
2022-11-07 45.07 46.15 44.85 45.41 7.6M
2022-11-04 43.97 45.93 43.83 45.20 9.5M
2022-11-03 44.23 44.55 43.52 43.96 8.6M
2022-11-02 42.94 47.53 42.64 45.21 18.3M
2022-11-01 43.26 43.88 42.15 43.36 6.9M
2022-10-31 42.50 43.96 42.50 42.93 7.4M
2022-10-28 43.62 44.30 41.91 42.15 7.3M
2022-10-27 42.79 43.54 42.45 43.26 5.5M
2022-10-26 41.86 43.12 41.85 42.79 5.6M
2022-10-25 41.11 41.85 40.13 41.82 3.9M
2022-10-24 42.39 42.71 41.16 41.35 3.9M
2022-10-21 41.75 42.36 41.28 42.06 3.2M
2022-10-20 41.25 42.62 41.09 41.95 4.9M
2022-10-19 42.28 42.40 41.61 41.63 5.5M
2022-10-18 43.49 43.49 42.22 42.61 6.9M
2022-10-17 41.61 44.03 41.22 43.55 9.0M
2022-10-14 39.83 42.24 39.65 41.80 7.8M
2022-10-13 39.87 40.24 39.37 39.63 3.8M
2022-10-12 38.45 39.95 38.32 39.89 4.9M
2022-10-11 38.86 38.86 37.54 38.71 3.4M
2022-10-10 38.05 39.46 38.01 38.45 5.6M
2022-09-30 37.45 38.26 37.38 37.49 2.9M
2022-09-29 37.70 38.42 37.32 37.62 3.3M
2022-09-28 38.37 39.31 37.38 37.44 4.3M
2022-09-27 36.67 38.41 36.58 38.37 4.8M
2022-09-26 37.65 37.91 34.90 36.67 4.3M
2022-09-23 39.62 39.93 37.64 37.96 4.9M
2022-09-22 41.11 41.28 40.01 40.01 4.0M
2022-09-21 42.28 42.28 41.41 41.41 3.8M
2022-09-20 42.95 43.40 42.62 43.37 3.0M
2022-09-19 43.62 43.89 42.82 43.09 2.6M
2022-09-16 43.83 43.89 43.31 43.48 2.6M
2022-09-15 43.83 44.17 43.15 43.93 4.0M
2022-09-14 42.95 43.83 42.40 43.81 3.8M
2022-09-13 43.62 43.93 43.09 43.38 3.2M
2022-09-09 43.81 44.17 43.37 43.50 3.4M
2022-09-08 43.90 43.90 42.72 42.89 4.6M
2022-09-07 44.22 44.69 43.75 43.90 4.5M
2022-09-06 44.13 44.20 43.30 44.18 4.4M
2022-09-05 44.38 45.30 43.79 44.14 5.3M
2022-09-02 44.97 45.25 43.73 44.38 8.7M
2022-09-01 42.50 45.77 42.50 45.01 15.1M
2022-08-31 43.81 43.81 42.09 42.45 5.3M
2022-08-30 42.42 44.74 42.42 43.86 7.0M
2022-08-29 42.75 42.77 42.01 42.62 4.6M
2022-08-26 44.77 45.05 43.52 43.58 6.6M
2022-08-25 44.40 45.22 43.90 44.66 7.0M
2022-08-24 44.37 44.62 43.09 43.54 3.8M
2022-08-23 44.08 44.54 43.56 44.36 3.3M
2022-08-22 42.96 44.40 42.62 44.15 3.8M
2022-08-19 43.93 44.69 43.32 43.44 3.8M
2022-08-18 43.84 44.16 43.18 43.94 2.8M
2022-08-17 44.84 44.94 43.34 43.95 3.7M
2022-08-16 44.78 45.13 44.44 44.51 2.6M
2022-08-15 45.09 45.10 44.30 44.60 2.7M
2022-08-12 44.31 45.22 43.99 45.08 4.3M
2022-08-11 44.15 44.47 43.87 44.31 2.8M
2022-08-10 44.48 44.66 43.63 43.76 3.1M
2022-08-09 44.30 44.52 43.79 44.51 3.1M
2022-08-08 43.96 45.10 43.83 44.63 5.8M
2022-08-05 42.17 43.27 42.15 43.17 4.3M
2022-08-04 41.20 42.33 41.16 42.15 4.1M
2022-08-03 41.04 42.13 40.95 41.07 4.5M
2022-08-02 43.77 43.77 40.97 41.09 7.5M
2022-08-01 44.97 45.03 44.03 44.26 4.4M
2022-07-29 45.99 46.21 44.84 45.00 4.5M
2022-07-28 45.97 46.75 45.56 45.92 5.0M
2022-07-27 44.97 46.75 44.77 46.19 6.7M
2022-07-26 45.85 45.85 44.63 45.17 4.7M
2022-07-25 45.37 46.42 44.99 45.86 7.4M
2022-07-22 45.63 45.90 44.17 44.46 6.6M
2022-07-21 46.95 46.98 45.52 45.63 6.2M
2022-07-20 46.26 47.32 45.98 46.96 6.3M
2022-07-19 46.11 46.85 45.71 46.24 5.4M
2022-07-18 46.75 46.83 45.10 46.15 8.0M
2022-07-15 47.65 47.99 45.85 47.07 13.2M
2022-07-14 48.59 49.92 48.46 49.83 6.8M
2022-07-13 51.48 51.68 47.97 48.58 10.9M
2022-07-12 52.48 52.48 51.14 51.48 8.7M
2022-07-11 50.67 52.87 50.66 52.45 12.5M
2022-07-08 50.34 50.64 49.20 49.95 8.3M
2022-07-07 48.76 50.34 48.35 50.30 11.8M
2022-07-06 48.66 49.45 47.68 48.77 9.9M
2022-07-05 47.67 48.71 47.42 48.11 8.1M
2022-07-04 46.70 48.40 46.50 48.15 11.5M
2022-07-01 46.02 46.63 45.68 45.91 5.2M
2022-06-30 46.02 46.50 45.64 46.01 5.9M
2022-06-29 47.18 48.01 45.84 46.02 8.5M
2022-06-28 47.30 47.64 46.20 47.64 8.7M
2022-06-27 45.58 48.62 45.13 47.74 13.3M
2022-06-24 44.46 46.91 44.46 45.58 12.0M
2022-06-23 44.99 45.24 43.29 44.29 9.3M
2022-06-22 44.05 46.72 44.05 45.40 12.6M
2022-06-21 45.09 46.17 43.60 43.75 9.8M
2022-06-20 46.12 46.79 45.70 46.44 8.8M
2022-06-17 46.55 46.55 45.27 45.94 8.6M
2022-06-16 46.07 46.67 45.67 46.63 7.7M
2022-06-15 45.88 46.37 45.21 45.52 8.2M
2022-06-14 45.05 46.62 44.86 45.88 12.1M
2022-06-13 44.14 44.81 43.22 44.73 9.3M
2022-06-10 43.30 45.29 43.17 44.50 10.3M
2022-06-09 42.84 44.05 42.80 43.53 7.3M
2022-06-08 44.48 44.48 42.79 43.22 10.9M
2022-06-07 42.51 45.28 42.08 45.01 13.8M
2022-06-06 41.71 42.83 41.50 42.49 7.1M
2022-06-02 41.98 42.56 41.39 41.89 5.8M
2022-06-01 42.13 43.23 41.71 42.23 8.5M
2022-05-31 41.79 42.51 40.76 42.17 10.3M
2022-05-30 44.62 44.64 41.69 41.97 13.8M
2022-05-27 44.59 45.40 43.87 44.68 9.3M
2022-05-26 46.56 46.56 44.51 44.70 12.3M
2022-05-25 47.75 48.69 46.08 46.77 14.4M
2022-05-24 49.73 52.01 48.05 48.65 21.1M
2022-05-23 45.95 49.71 44.45 49.71 19.6M
2022-05-20 43.87 45.52 43.54 45.20 14.1M
2022-05-19 44.54 45.41 43.54 44.09 13.9M
2022-05-18 47.52 47.87 44.94 45.49 19.5M
2022-05-17 47.29 48.40 46.17 48.18 12.2M
2022-05-16 50.45 51.42 47.17 47.29 16.9M
2022-05-13 54.55 54.81 50.72 51.46 14.9M
2022-05-12 55.40 55.74 53.74 54.43 11.5M
2022-05-11 56.71 57.41 55.18 55.46 14.3M
2022-05-10 60.03 60.22 54.96 56.87 17.7M
2022-05-09 61.38 64.61 58.25 60.22 24.0M
2022-05-06 53.03 59.13 52.81 59.13 11.7M
2022-05-05 51.12 54.50 49.48 53.75 15.1M
2022-04-29 48.72 51.79 48.70 50.81 15.3M
2022-04-28 53.00 55.31 49.50 49.62 17.1M
2022-04-27 55.39 55.79 50.02 53.02 18.2M
2022-04-26 53.60 56.34 52.60 55.39 15.2M
2022-04-25 53.04 55.80 51.84 53.76 16.3M
2022-04-22 52.27 53.17 51.18 51.73 9.5M
2022-04-21 54.95 56.39 52.52 53.17 14.0M
2022-04-20 55.18 58.05 54.89 55.93 13.2M
2022-04-19 56.31 60.05 54.84 56.04 24.7M
2022-04-18 53.60 56.53 52.69 56.53 22.9M
2022-04-15 55.85 56.76 51.12 51.39 29.8M
2022-04-14 51.80 52.62 50.49 52.62 11.2M
2022-04-13 46.67 49.03 45.76 47.83 11.7M
2022-04-12 49.10 49.10 45.04 47.53 15.7M
2022-04-11 44.50 47.07 43.94 46.85 12.5M
2022-04-08 45.03 45.72 43.70 44.88 11.2M
2022-04-07 44.32 47.12 44.19 45.75 13.3M
2022-04-06 46.17 46.74 44.31 44.96 13.1M
2022-04-01 43.02 45.50 43.02 44.19 14.8M
2022-03-31 47.27 48.25 43.06 43.78 21.6M
2022-03-30 49.10 49.55 44.47 47.05 26.5M
2022-03-29 45.63 48.51 45.63 48.51 14.2M
2022-03-28 42.20 44.10 41.89 44.10 21.4M
2022-03-25 40.54 41.17 39.77 40.09 9.3M
2022-03-24 39.73 41.17 39.27 40.55 12.1M
2022-03-23 39.58 40.01 39.12 39.95 8.8M
2022-03-22 41.89 42.02 39.43 39.47 13.7M
2022-03-21 41.34 42.85 40.80 42.31 14.3M
2022-03-18 41.03 41.40 39.72 41.30 13.6M
2022-03-17 41.44 44.03 40.17 40.49 18.6M
2022-03-16 45.49 45.49 39.48 41.78 20.8M
2022-03-15 41.61 45.94 40.99 43.83 21.6M
2022-03-14 46.39 47.18 43.69 43.69 33.5M
2022-03-11 40.94 42.89 39.69 42.89 28.2M
2022-03-10 35.81 38.99 35.81 38.99 11.3M
2022-03-09 35.03 35.51 33.91 35.45 7.5M
2022-03-08 37.17 37.30 34.31 34.77 10.5M
2022-03-07 36.49 37.97 36.25 37.46 9.9M
2022-03-04 36.49 38.28 36.20 36.71 11.4M
2022-03-03 36.22 36.86 35.68 36.51 9.7M
2022-03-02 35.58 36.71 34.88 36.07 9.2M
2022-03-01 35.58 35.99 34.84 35.73 8.8M
2022-02-28 34.35 36.78 33.79 36.13 14.0M
2022-02-25 32.53 34.46 32.53 34.26 10.6M
2022-02-24 33.77 34.27 31.98 32.41 8.2M
2022-02-23 33.65 34.15 33.65 33.99 4.4M
2022-02-22 34.99 34.99 33.46 33.60 7.3M
2022-02-21 35.56 35.67 34.31 34.95 7.5M
2022-02-18 34.08 35.53 33.84 35.17 8.3M
2022-02-17 34.94 35.13 34.18 34.27 7.3M
2022-02-16 33.87 35.97 33.38 35.31 10.5M
2022-02-15 33.42 33.78 33.25 33.76 4.3M
2022-02-14 33.24 34.36 33.01 33.42 5.6M
2022-02-11 34.94 34.95 33.49 33.65 10.8M
2022-02-10 35.74 36.85 35.54 35.58 8.6M
2022-02-09 35.17 36.11 34.57 35.94 8.5M
2022-02-08 35.11 35.89 34.81 35.51 6.4M
2022-02-07 35.35 35.81 33.92 35.13 9.3M
2022-01-28 34.69 35.53 33.96 34.91 9.0M
2022-01-27 35.63 36.44 34.83 34.92 10.4M
2022-01-26 36.66 36.77 34.66 35.27 8.4M
2022-01-25 37.43 38.20 35.59 35.64 11.4M
2022-01-24 36.77 37.88 36.71 37.39 10.3M
2022-01-21 39.27 39.64 36.90 37.91 21.5M
2022-01-20 41.51 43.20 39.95 40.55 21.7M
2022-01-19 41.13 43.00 41.13 41.43 24.2M
2022-01-18 48.20 48.65 45.71 45.71 9.4M
2022-01-17 52.87 55.86 50.40 50.78 31.8M
2022-01-14 45.49 50.78 44.14 50.78 21.6M
2022-01-13 42.79 46.17 42.29 46.17 31.3M
2022-01-12 40.52 42.85 39.59 41.97 24.8M
2022-01-11 41.89 44.98 39.60 40.64 32.2M
2022-01-10 39.25 41.58 39.03 41.58 28.4M
2022-01-07 34.68 37.80 34.50 37.80 17.0M
2022-01-06 34.49 34.55 33.80 34.36 6.5M
2022-01-05 34.08 34.85 33.32 34.19 10.2M
2022-01-04 33.33 33.77 33.01 33.06 4.4M