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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.14 | 28.70 | 27.83 | 27.84 | -0.85% | 1.10 | 2.95% |
| 2026-02-12 | 28.21 | 28.75 | 27.59 | 28.08 | +1.37% | 1.55 | 4.14% |
| 2026-02-11 | 28.18 | 29.10 | 27.50 | 27.70 | -2.22% | 2.06 | 5.51% |
| 2026-02-10 | 28.44 | 29.96 | 28.06 | 28.33 | -1.36% | 2.04 | 5.31% |
| 2026-02-09 | 28.40 | 29.28 | 27.59 | 28.72 | +3.16% | 1.75 | 4.62% |
| 2026-02-06 | 27.95 | 29.26 | 27.70 | 27.84 | -2.52% | 1.75 | 4.66% |
| 2026-02-05 | 27.70 | 29.02 | 27.34 | 28.56 | +0.74% | 2.12 | 5.64% |
| 2026-02-04 | 30.06 | 30.12 | 27.99 | 28.35 | -5.22% | 2.37 | 6.25% |
| 2026-02-03 | 29.65 | 30.82 | 29.20 | 29.91 | +1.87% | 2.69 | 6.74% |
| 2026-02-02 | 31.15 | 31.91 | 29.36 | 29.36 | -7.99% | 4.24 | 10.54% |
| 2026-01-30 | 30.39 | 33.00 | 28.72 | 31.91 | +6.37% | 6.55 | 16.08% |
| 2026-01-29 | 27.68 | 31.42 | 27.17 | 30.00 | +8.54% | 6.83 | 17.23% |
| 2026-01-28 | 26.04 | 29.78 | 26.04 | 27.64 | +6.14% | 6.05 | 16.27% |
| 2026-01-27 | 23.45 | 26.70 | 23.34 | 26.04 | +11.66% | 4.33 | 12.88% |
| 2026-01-26 | 24.24 | 24.24 | 23.19 | 23.32 | -3.32% | 0.98 | 3.13% |
| 2026-01-23 | 24.25 | 24.35 | 24.04 | 24.12 | -0.54% | 0.80 | 2.48% |
| 2026-01-22 | 24.29 | 24.47 | 23.90 | 24.25 | +1.29% | 0.81 | 2.51% |
| 2026-01-21 | 23.90 | 24.25 | 23.71 | 23.94 | -0.62% | 0.69 | 2.16% |
| 2026-01-20 | 24.40 | 24.65 | 23.80 | 24.09 | -0.74% | 0.98 | 3.05% |
| 2026-01-19 | 24.87 | 25.00 | 24.14 | 24.27 | -3.23% | 1.44 | 4.44% |