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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.92 | 29.60 | 25.85 | 27.67 | +8.09% | 4.03 | 10.89% |
| 2025-05-23 | 26.39 | 26.54 | 25.58 | 25.60 | -3.54% | 2.23 | 6.45% |
| 2025-05-22 | 28.02 | 28.48 | 26.40 | 26.54 | -5.25% | 3.49 | 9.66% |
| 2025-05-21 | 26.30 | 29.18 | 25.93 | 28.01 | +5.70% | 4.59 | 12.62% |
| 2025-05-20 | 25.35 | 26.75 | 25.08 | 26.50 | +4.54% | 2.95 | 8.48% |
| 2025-05-19 | 24.50 | 25.53 | 24.48 | 25.35 | +4.24% | 1.65 | 4.94% |
| 2025-05-16 | 24.48 | 24.77 | 24.30 | 24.32 | -0.98% | 0.43 | 1.33% |
| 2025-05-15 | 24.75 | 24.96 | 24.39 | 24.56 | -0.77% | 0.55 | 1.67% |
| 2025-05-14 | 24.80 | 25.05 | 24.50 | 24.75 | -0.04% | 0.64 | 1.96% |
| 2025-05-13 | 25.50 | 25.60 | 24.72 | 24.76 | -1.86% | 0.89 | 2.69% |
| 2025-05-12 | 25.04 | 25.54 | 24.94 | 25.23 | +1.57% | 1.04 | 3.11% |
| 2025-05-09 | 25.05 | 25.50 | 24.59 | 24.84 | -1.23% | 1.19 | 3.60% |
| 2025-05-08 | 24.63 | 25.25 | 24.63 | 25.15 | +0.68% | 1.19 | 3.56% |
| 2025-05-07 | 25.00 | 25.60 | 24.60 | 24.98 | +1.26% | 2.04 | 6.13% |
| 2025-05-06 | 23.55 | 24.68 | 23.50 | 24.67 | +5.02% | 1.54 | 4.78% |