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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.28 | 25.73 | 23.66 | 25.08 | +5.38% | 2.93 | 8.88% |
| 2026-01-15 | 24.17 | 25.21 | 23.46 | 23.80 | -2.06% | 1.20 | 3.75% |
| 2026-01-14 | 24.08 | 24.57 | 23.78 | 24.30 | +0.96% | 1.43 | 4.44% |
| 2026-01-13 | 25.10 | 25.12 | 23.98 | 24.07 | -5.01% | 1.64 | 5.06% |
| 2026-01-12 | 23.36 | 25.52 | 23.18 | 25.34 | +10.41% | 3.46 | 10.60% |
| 2026-01-09 | 22.78 | 23.01 | 22.67 | 22.95 | +0.66% | 0.66 | 2.18% |
| 2026-01-08 | 22.80 | 22.99 | 22.67 | 22.80 | -0.13% | 0.62 | 2.04% |
| 2026-01-07 | 22.70 | 22.99 | 22.54 | 22.83 | +0.35% | 0.74 | 2.44% |
| 2026-01-06 | 22.17 | 23.00 | 22.14 | 22.75 | +2.29% | 0.87 | 2.88% |
| 2026-01-05 | 21.99 | 22.32 | 21.82 | 22.24 | +1.00% | 0.75 | 2.55% |
| 2025-12-31 | 22.25 | 22.25 | 21.92 | 22.02 | -0.63% | 0.45 | 1.55% |
| 2025-12-30 | 22.09 | 22.73 | 22.00 | 22.16 | -0.18% | 0.69 | 2.33% |
| 2025-12-29 | 22.45 | 22.56 | 22.00 | 22.20 | -0.85% | 0.63 | 2.15% |
| 2025-12-26 | 22.91 | 23.00 | 22.33 | 22.39 | -1.80% | 0.92 | 3.05% |
| 2025-12-25 | 22.78 | 23.11 | 22.30 | 22.80 | -0.22% | 1.29 | 4.25% |
| 2025-12-24 | 22.07 | 23.50 | 22.07 | 22.85 | +2.93% | 2.00 | 6.56% |
| 2025-12-23 | 22.61 | 23.80 | 22.11 | 22.20 | +1.09% | 2.52 | 8.25% |
| 2025-12-22 | 22.58 | 22.58 | 21.80 | 21.96 | +1.29% | 1.66 | 5.64% |
| 2025-12-19 | 21.01 | 22.88 | 21.01 | 21.68 | +6.48% | 1.99 | 6.89% |
| 2025-12-18 | 19.95 | 20.56 | 19.93 | 20.36 | +1.34% | 0.33 | 1.22% |