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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.34 | 28.48 | 27.87 | 28.05 | -1.02% | 0.96 | 2.57% |
| 2025-08-18 | 27.79 | 28.36 | 27.60 | 28.34 | +2.20% | 1.59 | 4.27% |
| 2025-08-15 | 26.85 | 27.75 | 26.81 | 27.73 | +3.28% | 1.23 | 3.37% |
| 2025-08-14 | 27.88 | 27.92 | 26.82 | 26.85 | -3.00% | 1.11 | 3.05% |
| 2025-08-13 | 27.85 | 28.00 | 27.55 | 27.68 | -0.61% | 0.86 | 2.33% |
| 2025-08-12 | 27.89 | 27.96 | 27.41 | 27.85 | -0.43% | 0.97 | 2.62% |
| 2025-08-11 | 27.78 | 28.06 | 27.50 | 27.97 | +0.61% | 1.04 | 2.81% |
| 2025-08-08 | 28.05 | 28.30 | 27.60 | 27.80 | -1.70% | 1.38 | 3.73% |
| 2025-08-07 | 27.80 | 28.77 | 27.33 | 28.28 | -0.39% | 2.84 | 7.61% |
| 2025-08-06 | 28.31 | 28.64 | 28.10 | 28.39 | +0.18% | 2.06 | 5.45% |
| 2025-08-05 | 28.00 | 28.47 | 27.75 | 28.34 | +1.65% | 2.12 | 5.65% |
| 2025-08-04 | 27.49 | 27.90 | 27.20 | 27.88 | +0.72% | 1.65 | 4.49% |
| 2025-08-01 | 27.25 | 28.05 | 27.02 | 27.68 | +1.84% | 1.79 | 4.91% |
| 2025-07-31 | 27.19 | 27.80 | 27.03 | 27.18 | -0.37% | 1.21 | 3.31% |
| 2025-07-30 | 27.65 | 27.68 | 27.00 | 27.28 | -1.12% | 1.06 | 2.93% |
| 2025-07-29 | 27.58 | 27.85 | 27.28 | 27.59 | +0.07% | 1.32 | 3.61% |
| 2025-07-28 | 27.64 | 27.87 | 27.43 | 27.57 | -0.14% | 1.70 | 4.64% |
| 2025-07-25 | 27.77 | 28.10 | 27.23 | 27.61 | +1.25% | 2.97 | 8.10% |
| 2025-07-24 | 25.37 | 28.37 | 25.37 | 27.27 | +7.24% | 3.38 | 9.37% |
| 2025-07-23 | 25.99 | 26.00 | 25.35 | 25.43 | -1.93% | 0.67 | 1.99% |