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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.50 | 24.60 | 23.90 | 24.05 | -2.04% | 0.98 | 3.07% |
| 2026-04-20 | 25.21 | 25.33 | 24.40 | 24.55 | -1.76% | 1.27 | 3.87% |
| 2026-04-17 | 24.22 | 25.15 | 24.02 | 24.99 | +3.14% | 1.56 | 4.75% |
| 2026-04-16 | 22.84 | 24.58 | 22.41 | 24.23 | +6.51% | 2.01 | 6.37% |
| 2026-04-15 | 23.29 | 24.00 | 22.63 | 22.75 | -2.15% | 2.20 | 7.08% |
| 2026-04-14 | 21.68 | 23.46 | 21.45 | 23.25 | +8.39% | 1.93 | 6.47% |
| 2026-04-13 | 21.29 | 21.62 | 21.06 | 21.45 | -0.42% | 0.82 | 2.88% |
| 2026-04-10 | 21.21 | 22.08 | 21.18 | 21.54 | +2.33% | 1.30 | 4.55% |
| 2026-04-09 | 21.46 | 21.46 | 20.95 | 21.05 | -2.09% | 0.56 | 2.00% |
| 2026-04-08 | 20.81 | 21.52 | 20.76 | 21.50 | +5.81% | 0.63 | 2.23% |
| 2026-04-07 | 20.07 | 20.53 | 19.94 | 20.32 | +1.50% | 0.46 | 1.71% |
| 2026-04-03 | 20.51 | 20.69 | 19.97 | 20.02 | -1.38% | 0.48 | 1.80% |
| 2026-04-02 | 21.00 | 21.00 | 20.11 | 20.30 | -3.43% | 0.54 | 1.98% |
| 2026-04-01 | 20.99 | 21.30 | 20.72 | 21.02 | +2.59% | 0.41 | 1.48% |
| 2026-03-31 | 21.02 | 21.31 | 20.49 | 20.49 | -2.48% | 0.45 | 1.63% |
| 2026-03-30 | 20.82 | 21.07 | 20.52 | 21.01 | +0.67% | 0.63 | 2.26% |
| 2026-03-27 | 20.30 | 21.04 | 20.20 | 20.87 | +0.87% | 0.61 | 2.21% |
| 2026-03-26 | 21.20 | 21.40 | 20.45 | 20.69 | -2.73% | 0.60 | 2.18% |
| 2026-03-25 | 21.13 | 21.56 | 21.13 | 21.27 | +1.14% | 0.63 | 2.21% |
| 2026-03-24 | 20.74 | 21.04 | 20.13 | 21.03 | +4.21% | 0.84 | 3.08% |