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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.49 | 26.49 | 25.81 | 25.93 | -2.11% | 0.80 | 2.29% |
| 2025-07-21 | 26.50 | 26.66 | 26.35 | 26.49 | -0.19% | 0.66 | 1.87% |
| 2025-07-18 | 26.46 | 26.81 | 26.23 | 26.54 | +0.57% | 0.91 | 2.57% |
| 2025-07-17 | 26.22 | 26.51 | 26.10 | 26.39 | +0.61% | 0.69 | 1.97% |
| 2025-07-16 | 26.44 | 26.72 | 26.05 | 26.23 | -0.98% | 0.80 | 2.29% |
| 2025-07-15 | 26.50 | 26.72 | 26.02 | 26.49 | -0.60% | 0.89 | 2.55% |
| 2025-07-14 | 26.50 | 26.68 | 26.33 | 26.65 | +0.08% | 0.53 | 1.50% |
| 2025-07-11 | 26.51 | 26.81 | 26.25 | 26.63 | +0.57% | 0.78 | 2.21% |
| 2025-07-10 | 26.64 | 26.76 | 26.36 | 26.48 | -1.16% | 0.70 | 1.98% |
| 2025-07-09 | 26.99 | 27.12 | 26.64 | 26.79 | -0.96% | 0.91 | 2.56% |
| 2025-07-08 | 26.97 | 27.15 | 26.57 | 27.05 | +0.71% | 1.13 | 3.14% |
| 2025-07-07 | 26.33 | 27.20 | 26.33 | 26.86 | +0.94% | 1.35 | 3.80% |
| 2025-07-04 | 26.80 | 27.08 | 26.20 | 26.61 | -1.26% | 1.18 | 3.36% |
| 2025-07-03 | 26.43 | 27.05 | 26.36 | 26.95 | +2.08% | 1.16 | 3.25% |
| 2025-07-02 | 26.82 | 26.98 | 26.21 | 26.40 | -2.55% | 1.07 | 3.04% |
| 2025-07-01 | 26.69 | 27.23 | 26.60 | 27.09 | +1.35% | 1.36 | 3.79% |
| 2025-06-30 | 26.56 | 26.87 | 26.03 | 26.73 | +1.02% | 1.08 | 3.06% |
| 2025-06-27 | 26.21 | 26.79 | 26.19 | 26.46 | +1.03% | 0.95 | 2.71% |
| 2025-06-26 | 26.25 | 26.87 | 26.18 | 26.19 | -1.17% | 1.07 | 3.04% |
| 2025-06-25 | 26.30 | 26.50 | 25.99 | 26.50 | +0.61% | 1.23 | 3.51% |