*ST明德

sz002932 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.08

涨跌幅

-1.18%

成交量

633,200 股

成交额

9,582,355 元

换手率

0.41%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.27	15.08	15.27	15.03	-1.18%	633,200	9,582,355	0.41
2026-10-13	15.30	15.26	15.31	15.10	-0.26%	599,100	9,099,671	0.38
2026-10-12	15.29	15.30	15.36	15.25	-0.13%	518,200	7,930,600	0.33
2026-10-09	15.26	15.32	15.34	15.22	+0.39%	516,700	7,889,852	0.33
2026-10-08	15.33	15.26	15.41	15.20	-0.46%	728,000	11,160,470	0.47
2026-09-30	15.16	15.33	15.35	15.10	+1.19%	888,500	13,567,732	0.57
2026-09-29	15.17	15.15	15.26	15.10	+0.33%	336,300	5,105,004	0.22
2026-09-28	15.31	15.10	15.31	15.05	-1.05%	517,800	7,829,368	0.33
2026-09-24	15.25	15.26	15.40	15.25	-0.59%	516,400	7,907,808	0.33
2026-09-23	15.35	15.35	15.45	15.30	-0.65%	568,000	8,718,100	0.36
2026-09-22	15.31	15.45	15.47	15.30	+0.91%	921,200	14,188,579	0.59
2026-09-21	15.33	15.31	15.41	15.23	+0.00%	961,900	14,751,757	0.62
2026-09-18	15.35	15.31	15.42	15.21	-0.07%	697,500	10,667,516	0.45
2026-09-17	15.37	15.32	15.44	15.18	+0.00%	414,300	6,367,938	0.27
2026-09-16	15.31	15.32	15.35	15.08	+0.13%	708,200	10,771,176	0.45
2026-09-15	15.28	15.30	15.48	15.21	+0.13%	557,300	8,530,209	0.36
2026-09-14	15.19	15.28	15.38	15.19	+0.59%	478,800	7,325,647	0.31
2026-09-11	15.31	15.19	15.46	15.18	-0.98%	1,106,900	16,865,176	0.71
2026-09-10	15.46	15.34	15.55	15.34	-1.29%	587,700	9,073,978	0.38
2026-09-09	15.60	15.54	15.62	15.43	-0.38%	630,100	9,786,740	0.40
2026-09-08	15.31	15.60	15.60	15.31	+1.96%	804,900	12,468,912	0.52
2026-09-07	15.47	15.30	15.55	15.30	-1.35%	875,900	13,498,315	0.56
2026-09-04	15.49	15.51	15.64	15.49	+0.19%	700,100	10,892,050	0.45
2026-09-03	15.43	15.48	15.58	15.43	-0.32%	463,800	7,182,112	0.30
2026-09-02	15.37	15.53	15.61	15.31	+0.98%	975,800	15,103,911	0.63
2026-09-01	15.33	15.38	15.46	15.30	+0.20%	837,300	12,883,138	0.54
2026-08-31	15.16	15.35	15.47	15.16	+0.13%	1,145,700	17,586,032	0.73
2026-08-28	15.27	15.33	15.35	15.21	+0.26%	887,300	13,582,859	0.57
2026-08-27	15.26	15.29	15.34	15.21	+0.00%	589,700	9,007,676	0.38
2026-08-26	15.23	15.29	15.36	15.23	-0.26%	507,000	7,763,842	0.32

需要全历史数据与程序化访问？查看 *ST明德日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002932 获取全部历史日线。