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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.43 | 26.36 | 25.33 | 26.34 | +3.66% | 1.33 | 3.86% |
| 2025-06-23 | 24.48 | 25.50 | 24.47 | 25.41 | +2.67% | 0.87 | 2.60% |
| 2025-06-20 | 24.71 | 25.26 | 24.61 | 24.75 | +0.08% | 0.63 | 1.89% |
| 2025-06-19 | 25.18 | 25.59 | 24.56 | 24.73 | -1.98% | 0.84 | 2.52% |
| 2025-06-18 | 25.05 | 25.37 | 24.84 | 25.23 | +0.12% | 0.64 | 1.92% |
| 2025-06-17 | 24.98 | 25.60 | 24.92 | 25.20 | +0.76% | 0.93 | 2.78% |
| 2025-06-16 | 24.66 | 25.19 | 24.41 | 25.01 | +2.67% | 0.75 | 2.26% |
| 2025-06-13 | 24.93 | 25.03 | 24.35 | 24.36 | -2.56% | 0.67 | 2.05% |
| 2025-06-12 | 25.15 | 25.39 | 24.92 | 25.00 | -0.91% | 0.67 | 2.02% |
| 2025-06-11 | 24.97 | 25.45 | 24.90 | 25.23 | +0.76% | 0.76 | 2.25% |
| 2025-06-10 | 25.65 | 25.68 | 24.61 | 25.04 | -3.25% | 1.33 | 3.99% |
| 2025-06-09 | 25.65 | 26.04 | 25.51 | 25.88 | +0.90% | 0.84 | 2.44% |
| 2025-06-06 | 25.92 | 26.19 | 25.56 | 25.65 | -0.62% | 0.98 | 2.84% |
| 2025-06-05 | 25.69 | 25.95 | 25.42 | 25.81 | +0.16% | 1.05 | 3.07% |
| 2025-06-04 | 25.95 | 26.15 | 25.62 | 25.77 | -0.04% | 0.86 | 2.50% |
| 2025-06-03 | 25.55 | 26.20 | 25.55 | 25.78 | -1.34% | 1.00 | 2.90% |
| 2025-05-30 | 27.29 | 27.29 | 25.90 | 26.13 | -5.09% | 1.74 | 4.97% |
| 2025-05-29 | 26.61 | 27.82 | 26.31 | 27.53 | +3.57% | 2.46 | 6.82% |
| 2025-05-28 | 27.31 | 27.66 | 26.39 | 26.58 | -1.92% | 1.73 | 4.90% |
| 2025-05-27 | 26.78 | 27.85 | 26.78 | 27.10 | -2.06% | 2.77 | 7.65% |