民德电子 sz.300656
32.26
+1.45%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.01 | 32.80 | 31.60 | 32.26 | +1.45% | 2.30 | 5.40% |
| 2026-05-21 | 33.00 | 35.45 | 31.40 | 31.80 | -3.64% | 4.08 | 9.11% |
| 2026-05-20 | 31.36 | 33.65 | 30.38 | 33.00 | +5.10% | 3.16 | 7.47% |
| 2026-05-19 | 31.24 | 31.58 | 30.60 | 31.40 | +0.64% | 1.40 | 3.39% |
| 2026-05-18 | 31.20 | 31.85 | 30.11 | 31.20 | -0.26% | 2.20 | 5.32% |
| 2026-05-15 | 32.50 | 34.00 | 31.13 | 31.28 | -1.17% | 3.06 | 7.10% |
| 2026-05-14 | 31.77 | 32.21 | 30.81 | 31.65 | -0.47% | 2.09 | 4.98% |
| 2026-05-13 | 29.65 | 32.22 | 29.50 | 31.80 | +5.89% | 2.97 | 7.21% |
| 2026-05-12 | 29.65 | 30.97 | 29.36 | 30.03 | +1.45% | 2.03 | 5.08% |
| 2026-05-11 | 29.93 | 30.40 | 29.37 | 29.60 | -0.17% | 2.04 | 5.16% |
| 2026-05-08 | 29.41 | 30.28 | 29.04 | 29.65 | +0.34% | 2.04 | 5.17% |
| 2026-05-07 | 29.02 | 29.70 | 28.50 | 29.55 | +1.27% | 2.48 | 6.38% |
| 2026-05-06 | 25.43 | 29.80 | 25.43 | 29.18 | +15.38% | 3.66 | 9.73% |
| 2026-04-30 | 23.98 | 25.58 | 23.80 | 25.29 | +5.16% | 1.58 | 4.76% |
| 2026-04-29 | 24.33 | 24.54 | 23.81 | 24.05 | -3.34% | 1.44 | 4.49% |
| 2026-04-28 | 24.23 | 25.66 | 24.23 | 24.88 | +1.76% | 1.62 | 4.88% |
| 2026-04-27 | 22.99 | 24.87 | 22.99 | 24.45 | +6.35% | 1.76 | 5.47% |
| 2026-04-24 | 23.37 | 23.48 | 22.81 | 22.99 | -1.12% | 0.68 | 2.23% |
| 2026-04-23 | 23.85 | 24.00 | 22.92 | 23.25 | -2.52% | 0.96 | 3.10% |
| 2026-04-22 | 24.06 | 24.23 | 23.54 | 23.85 | -0.83% | 0.90 | 2.84% |