明德生物(002932)股票信息
| 股票代码 | 002932 |
| 股票名称 | 明德生物 |
| 最新价/元 | 19.41 |
| 涨跌额/元 | 1.76 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 19.41 |
| 卖出/元 | 19.42 |
| 昨收/元 | 17.65 |
| 今开/元 | 18.38 |
| 最高/元 | 19.42 |
| 最低/元 | 18.38 |
| 成交量/手 | 96550.40 |
| 成交额/万 | 18383.41 |
| 股净值/元 | 58.82 |
| 市净率 | 0.77 |
| 总市值/万 | 451323.18 |
| 流通值/万 | 302961.30 |
| 换手率/% | 6.19 |
| 入市日期 | 2018-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
明德生物(002932)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.38 | 19.41 | 1.76 | 9.97 | 96550.40 | 18383.41 | 6.19 |
| 2024-09-27 | 17.22 | 17.65 | 0.75 | 4.44 | 42569.10 | 7454.18 | 2.73 |
| 2024-09-26 | 16.17 | 16.90 | 0.60 | 3.68 | 24886.22 | 4128.68 | 1.59 |
| 2024-09-25 | 16.09 | 16.30 | 0.44 | 2.77 | 31042.48 | 5068.82 | 1.99 |
| 2024-09-24 | 15.49 | 15.86 | 0.40 | 2.59 | 19602.13 | 3081.87 | 1.26 |
| 2024-09-23 | 15.58 | 15.46 | -0.04 | -0.26 | 8359.20 | 1293.98 | 0.54 |
| 2024-09-20 | 15.66 | 15.50 | -0.16 | -1.02 | 10897.83 | 1687.37 | 0.70 |
| 2024-09-19 | 15.63 | 15.66 | 0.03 | 0.19 | 12964.22 | 2034.47 | 0.83 |
| 2024-09-18 | 15.68 | 15.63 | -0.04 | -0.26 | 10382.75 | 1608.72 | 0.67 |
| 2024-09-13 | 15.90 | 15.67 | -0.22 | -1.39 | 11837.54 | 1863.84 | 0.76 |
| 2024-09-12 | 16.03 | 15.89 | -0.11 | -0.69 | 9636.08 | 1539.52 | 0.62 |
| 2024-09-11 | 16.15 | 16.00 | -0.16 | -0.99 | 9240.90 | 1484.76 | 0.59 |
| 2024-09-10 | 16.16 | 16.16 | -0.05 | -0.31 | 9471.83 | 1521.56 | 0.61 |
| 2024-09-09 | 16.28 | 16.21 | 0.09 | 0.56 | 9132.19 | 1485.99 | 0.59 |
| 2024-09-06 | 16.50 | 16.12 | -0.41 | -2.48 | 12221.31 | 1983.06 | 0.78 |
| 2024-09-05 | 16.26 | 16.53 | 0.30 | 1.85 | 10081.06 | 1657.69 | 0.65 |
| 2024-09-04 | 16.29 | 16.23 | -0.13 | -0.80 | 7904.28 | 1287.48 | 0.51 |
| 2024-09-03 | 16.23 | 16.36 | 0.14 | 0.86 | 12912.49 | 2116.92 | 0.83 |
| 2024-09-02 | 16.61 | 16.22 | -0.39 | -2.35 | 12667.92 | 2085.24 | 0.81 |
| 2024-08-30 | 16.33 | 16.61 | 0.19 | 1.16 | 18335.55 | 3061.83 | 1.17 |
| 2024-08-29 | 16.26 | 16.42 | -0.02 | -0.12 | 13651.63 | 2234.59 | 0.87 |
| 2024-08-28 | 16.23 | 16.44 | 0.12 | 0.74 | 13784.09 | 2250.41 | 0.88 |
| 2024-08-27 | 16.41 | 16.32 | -0.09 | -0.55 | 12512.13 | 2065.79 | 0.80 |
| 2024-08-26 | 16.21 | 16.41 | 0.08 | 0.49 | 9316.57 | 1520.34 | 0.60 |
| 2024-08-23 | 16.52 | 16.33 | -0.18 | -1.09 | 11424.57 | 1867.83 | 0.73 |
| 2024-08-22 | 16.91 | 16.51 | -0.40 | -2.37 | 16398.66 | 2737.21 | 1.05 |
| 2024-08-21 | 17.33 | 16.91 | -0.43 | -2.48 | 22009.15 | 3737.91 | 1.41 |
| 2024-08-20 | 17.61 | 17.34 | -0.43 | -2.42 | 27589.45 | 4831.63 | 1.77 |
| 2024-08-19 | 17.95 | 17.77 | -0.23 | -1.28 | 49578.62 | 8800.97 | 3.18 |
| 2024-08-16 | 16.91 | 18.00 | 0.99 | 5.82 | 65196.54 | 11392.47 | 4.18 |
| 2024-08-15 | 17.20 | 17.01 | 0.31 | 1.86 | 27031.17 | 4620.53 | 1.73 |
| 2024-08-14 | 16.88 | 16.70 | -0.30 | -1.77 | 23403.05 | 3910.74 | 1.50 |
| 2024-08-13 | 17.44 | 17.00 | -0.76 | -4.28 | 50473.03 | 8569.97 | 3.23 |
| 2024-08-12 | 17.60 | 17.76 | 0.90 | 5.34 | 73007.97 | 13048.27 | 4.68 |
| 2024-08-09 | 17.13 | 16.86 | -0.31 | -1.81 | 11905.85 | 2024.58 | 0.76 |
| 2024-08-08 | 16.98 | 17.17 | 0.29 | 1.72 | 16978.83 | 2903.22 | 1.09 |
| 2024-08-07 | 17.03 | 16.88 | -0.02 | -0.12 | 9180.40 | 1547.33 | 0.59 |
| 2024-08-06 | 16.38 | 16.90 | 0.57 | 3.49 | 15451.79 | 2584.77 | 0.99 |
| 2024-08-05 | 16.54 | 16.33 | -0.29 | -1.75 | 16466.45 | 2743.12 | 1.05 |
| 2024-08-02 | 16.47 | 16.62 | 0.13 | 0.79 | 15434.15 | 2574.17 | 0.99 |
| 2024-08-01 | 16.56 | 16.49 | -0.07 | -0.42 | 9319.50 | 1542.07 | 0.60 |
| 2024-07-31 | 16.03 | 16.56 | 0.53 | 3.31 | 14736.96 | 2412.55 | 0.94 |
| 2024-07-30 | 15.96 | 16.03 | 0.06 | 0.38 | 6945.73 | 1110.85 | 0.45 |
| 2024-07-29 | 16.09 | 15.97 | -0.10 | -0.62 | 8201.90 | 1315.31 | 0.53 |
| 2024-07-26 | 16.00 | 16.07 | 0.08 | 0.50 | 8602.63 | 1387.40 | 0.55 |
| 2024-07-25 | 15.82 | 15.99 | 0.07 | 0.44 | 10406.46 | 1667.74 | 0.67 |
| 2024-07-24 | 16.27 | 15.92 | -0.35 | -2.15 | 13339.64 | 2142.22 | 0.85 |
| 2024-07-23 | 16.76 | 16.27 | -0.56 | -3.33 | 12448.23 | 2052.28 | 0.80 |
| 2024-07-22 | 16.83 | 16.83 | 0.05 | 0.30 | 10105.71 | 1691.06 | 0.65 |
| 2024-07-19 | 16.84 | 16.78 | -0.04 | -0.24 | 9002.82 | 1512.47 | 0.58 |
| 2024-07-18 | 16.70 | 16.82 | 0.01 | 0.06 | 9226.81 | 1546.23 | 0.59 |
| 2024-07-17 | 16.65 | 16.81 | 0.16 | 0.96 | 11368.64 | 1906.48 | 0.73 |
| 2024-07-16 | 16.70 | 16.65 | -0.15 | -0.89 | 11556.24 | 1929.61 | 0.74 |
| 2024-07-15 | 17.26 | 16.80 | -0.34 | -1.98 | 10847.21 | 1831.62 | 0.69 |
| 2024-07-12 | 17.15 | 17.14 | 0.05 | 0.29 | 9459.40 | 1622.90 | 0.61 |
| 2024-07-11 | 16.67 | 17.09 | 0.66 | 4.02 | 20006.96 | 3396.47 | 1.28 |
| 2024-07-10 | 16.32 | 16.43 | 0.07 | 0.43 | 8551.31 | 1408.26 | 0.55 |
| 2024-07-09 | 16.20 | 16.36 | 0.16 | 0.99 | 15426.11 | 2508.48 | 0.99 |
| 2024-07-08 | 16.72 | 16.20 | -0.62 | -3.69 | 17534.30 | 2864.32 | 1.12 |
| 2024-07-05 | 16.38 | 16.82 | 0.44 | 2.69 | 19059.85 | 3172.39 | 1.22 |
| 2024-07-04 | 16.81 | 16.38 | -0.25 | -1.50 | 12113.19 | 1997.35 | 0.78 |
| 2024-07-03 | 16.82 | 16.63 | -0.21 | -1.25 | 12058.81 | 2022.08 | 0.77 |
| 2024-07-02 | 17.00 | 16.84 | -0.15 | -0.88 | 10465.71 | 1778.33 | 0.67 |
| 2024-07-01 | 16.80 | 16.99 | 0.18 | 1.07 | 10745.79 | 1815.43 | 0.69 |
| 2024-06-28 | 17.08 | 16.81 | -0.12 | -0.71 | 14722.78 | 2488.10 | 0.94 |
| 2024-06-27 | 17.45 | 16.93 | -0.57 | -3.26 | 13010.67 | 2240.80 | 0.83 |
| 2024-06-26 | 16.62 | 17.50 | 0.58 | 3.43 | 17499.07 | 3020.31 | 1.12 |
| 2024-06-25 | 16.70 | 16.92 | -0.20 | -1.17 | 13645.07 | 2318.00 | 0.87 |
| 2024-06-24 | 17.77 | 17.12 | -0.76 | -4.25 | 14998.75 | 2597.95 | 0.96 |
| 2024-06-21 | 17.76 | 17.88 | 0.06 | 0.34 | 10402.40 | 1859.24 | 0.67 |
| 2024-06-20 | 17.95 | 17.82 | -0.13 | -0.72 | 18900.54 | 3433.94 | 1.21 |
| 2024-06-19 | 18.19 | 17.95 | -0.23 | -1.27 | 15662.94 | 2825.85 | 1.00 |
| 2024-06-18 | 18.43 | 18.18 | -0.26 | -1.41 | 15350.00 | 2808.36 | 0.98 |
| 2024-06-17 | 18.29 | 18.44 | 0.02 | 0.11 | 19310.77 | 3558.40 | 1.24 |
| 2024-06-14 | 18.54 | 18.42 | -0.10 | -0.54 | 25501.63 | 4687.85 | 1.63 |
| 2024-06-13 | 18.90 | 18.52 | -0.43 | -2.27 | 14947.24 | 2789.94 | 0.96 |
| 2024-06-12 | 18.84 | 18.95 | 0.11 | 0.58 | 14422.48 | 2724.70 | 0.92 |
| 2024-06-11 | 18.77 | 18.84 | 0.00 | 0.00 | 13328.33 | 2490.19 | 0.85 |
| 2024-06-07 | 18.40 | 18.84 | 0.36 | 1.95 | 22135.33 | 4150.86 | 1.42 |
| 2024-06-06 | 18.68 | 18.48 | -0.09 | -0.49 | 25852.87 | 4755.84 | 1.66 |
| 2024-06-05 | 18.37 | 18.57 | 0.15 | 0.81 | 19296.38 | 3594.45 | 1.24 |
| 2024-06-04 | 18.53 | 18.42 | -0.11 | -0.59 | 19655.52 | 3627.02 | 1.26 |
| 2024-06-03 | 18.98 | 18.53 | -0.39 | -2.06 | 23128.67 | 4285.93 | 1.48 |
| 2024-05-31 | 18.80 | 18.92 | 0.22 | 1.18 | 15801.31 | 2987.59 | 1.01 |
| 2024-05-30 | 18.81 | 18.70 | -0.10 | -0.53 | 19352.60 | 3615.83 | 1.24 |
| 2024-05-29 | 18.58 | 18.80 | 0.11 | 0.59 | 12679.31 | 2385.33 | 0.81 |
| 2024-05-28 | 18.95 | 18.69 | -0.26 | -1.37 | 20472.05 | 3840.99 | 1.31 |
| 2024-05-27 | 19.14 | 19.07 | 0.08 | 0.42 | 16366.76 | 3085.03 | 1.05 |
| 2024-05-24 | 19.12 | 18.99 | -0.14 | -0.73 | 15165.99 | 2893.00 | 0.97 |
| 2024-05-23 | 19.70 | 19.13 | -0.57 | -2.89 | 26718.17 | 5149.82 | 1.71 |
| 2024-05-22 | 19.73 | 19.70 | 0.11 | 0.56 | 16124.83 | 3175.53 | 1.03 |
| 2024-05-21 | 19.89 | 19.59 | -0.35 | -1.76 | 22868.62 | 4503.11 | 1.47 |
| 2024-05-20 | 19.91 | 19.94 | 0.02 | 0.10 | 24728.36 | 4943.64 | 1.58 |
| 2024-05-17 | 19.82 | 19.92 | 0.10 | 0.51 | 21871.91 | 4333.45 | 1.40 |
| 2024-05-16 | 19.98 | 19.82 | -0.14 | -0.70 | 24571.27 | 4886.33 | 1.57 |
| 2024-05-15 | 20.30 | 19.96 | -0.39 | -1.92 | 17534.45 | 3527.21 | 1.12 |
| 2024-05-14 | 20.30 | 20.35 | 0.06 | 0.30 | 19885.62 | 4071.38 | 1.27 |
| 2024-05-13 | 20.85 | 20.29 | -0.45 | -2.17 | 35412.39 | 7211.65 | 2.27 |
| 2024-05-10 | 21.30 | 20.74 | -0.52 | -2.45 | 27820.83 | 5824.65 | 1.78 |
| 2024-05-09 | 20.80 | 21.26 | 0.26 | 1.24 | 41405.29 | 8790.39 | 2.65 |
日K线
周K线
月K线
