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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.19 | 20.23 | 19.53 | 20.09 | -0.50% | 0.41 | 1.56% |
| 2025-12-16 | 20.17 | 20.30 | 19.85 | 20.19 | +0.10% | 0.33 | 1.23% |
| 2025-12-15 | 20.39 | 20.65 | 20.10 | 20.17 | -2.32% | 0.29 | 1.08% |
| 2025-12-12 | 20.80 | 20.92 | 20.46 | 20.65 | +0.29% | 0.33 | 1.19% |
| 2025-12-11 | 21.15 | 21.17 | 20.59 | 20.59 | -2.46% | 0.26 | 0.95% |
| 2025-12-10 | 21.25 | 21.35 | 20.95 | 21.11 | -0.85% | 0.33 | 1.19% |
| 2025-12-09 | 21.22 | 21.58 | 21.16 | 21.29 | +0.05% | 0.43 | 1.50% |
| 2025-12-08 | 21.28 | 21.46 | 21.21 | 21.28 | -0.05% | 0.42 | 1.47% |
| 2025-12-05 | 20.66 | 21.35 | 20.45 | 21.29 | +2.36% | 0.71 | 2.55% |
| 2025-12-04 | 20.60 | 21.55 | 20.50 | 20.80 | +0.97% | 0.96 | 3.45% |
| 2025-12-03 | 21.24 | 21.32 | 20.60 | 20.60 | -2.88% | 0.47 | 1.72% |
| 2025-12-02 | 21.42 | 21.43 | 21.10 | 21.21 | -0.98% | 0.34 | 1.20% |
| 2025-12-01 | 21.34 | 21.62 | 21.34 | 21.42 | +0.09% | 0.33 | 1.17% |
| 2025-11-28 | 21.09 | 21.40 | 20.97 | 21.40 | +1.47% | 0.34 | 1.21% |
| 2025-11-27 | 21.17 | 21.28 | 21.01 | 21.09 | -0.14% | 0.42 | 1.48% |
| 2025-11-26 | 21.50 | 21.83 | 21.03 | 21.12 | -2.49% | 0.49 | 1.72% |
| 2025-11-25 | 21.72 | 22.05 | 21.66 | 21.66 | -0.28% | 0.32 | 1.12% |
| 2025-11-24 | 21.40 | 21.80 | 21.25 | 21.72 | +2.74% | 0.36 | 1.25% |
| 2025-11-21 | 21.89 | 21.99 | 21.01 | 21.14 | -4.04% | 0.55 | 1.92% |
| 2025-11-20 | 22.22 | 22.52 | 21.92 | 22.03 | +0.59% | 0.50 | 1.69% |