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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.20 | 21.63 | 20.00 | 20.18 | -6.70% | 1.19 | 4.36% |
| 2026-03-20 | 22.77 | 22.88 | 21.61 | 21.63 | -3.48% | 0.69 | 2.35% |
| 2026-03-19 | 23.08 | 23.13 | 22.35 | 22.41 | -3.78% | 0.78 | 2.60% |
| 2026-03-18 | 23.07 | 23.36 | 22.88 | 23.29 | +1.44% | 0.67 | 2.17% |
| 2026-03-17 | 23.94 | 24.20 | 22.93 | 22.96 | -3.73% | 0.72 | 2.30% |
| 2026-03-16 | 23.35 | 23.85 | 23.16 | 23.85 | +2.10% | 0.52 | 1.67% |
| 2026-03-13 | 23.42 | 23.80 | 23.26 | 23.36 | -1.06% | 0.55 | 1.76% |
| 2026-03-12 | 23.91 | 24.24 | 23.52 | 23.61 | -1.25% | 0.71 | 2.24% |
| 2026-03-11 | 24.22 | 24.55 | 23.81 | 23.91 | -1.28% | 0.89 | 2.77% |
| 2026-03-10 | 23.90 | 24.26 | 23.75 | 24.22 | +2.85% | 1.04 | 3.25% |
| 2026-03-09 | 23.01 | 23.61 | 22.60 | 23.55 | +0.38% | 0.97 | 3.16% |
| 2026-03-06 | 23.20 | 23.83 | 23.06 | 23.46 | +0.26% | 0.96 | 3.07% |
| 2026-03-05 | 23.41 | 23.86 | 23.10 | 23.40 | +3.54% | 1.86 | 5.94% |
| 2026-03-04 | 23.19 | 23.59 | 22.30 | 22.60 | -4.56% | 2.10 | 6.93% |
| 2026-03-03 | 26.46 | 26.48 | 23.55 | 23.68 | -8.92% | 2.31 | 7.10% |
| 2026-03-02 | 26.49 | 26.78 | 25.90 | 26.00 | -3.77% | 1.44 | 4.15% |
| 2026-02-27 | 27.29 | 27.59 | 26.65 | 27.02 | -0.37% | 1.26 | 3.51% |
| 2026-02-26 | 27.41 | 27.69 | 26.90 | 27.12 | -0.91% | 0.88 | 2.45% |
| 2026-02-25 | 27.13 | 27.70 | 27.00 | 27.37 | +0.88% | 0.96 | 2.63% |
| 2026-02-24 | 28.48 | 28.55 | 27.00 | 27.13 | -2.55% | 1.32 | 3.62% |