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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.53 | 22.54 | 21.89 | 21.90 | -2.80% | 0.42 | 1.45% |
| 2025-11-18 | 22.64 | 22.72 | 22.27 | 22.53 | +0.13% | 0.51 | 1.70% |
| 2025-11-17 | 22.29 | 22.55 | 22.06 | 22.50 | +1.44% | 0.38 | 1.27% |
| 2025-11-14 | 22.11 | 22.44 | 22.02 | 22.18 | -0.58% | 0.36 | 1.23% |
| 2025-11-13 | 22.37 | 22.37 | 22.15 | 22.31 | -0.27% | 0.32 | 1.08% |
| 2025-11-12 | 22.36 | 22.49 | 22.13 | 22.37 | -0.09% | 0.40 | 1.34% |
| 2025-11-11 | 22.69 | 22.69 | 22.31 | 22.39 | -0.62% | 0.38 | 1.28% |
| 2025-11-10 | 22.70 | 22.74 | 22.44 | 22.53 | -0.57% | 0.46 | 1.55% |
| 2025-11-07 | 22.87 | 22.87 | 22.51 | 22.66 | -1.52% | 0.50 | 1.67% |
| 2025-11-06 | 23.17 | 23.23 | 22.75 | 23.01 | -0.26% | 0.40 | 1.32% |
| 2025-11-05 | 22.85 | 23.16 | 22.80 | 23.07 | -0.30% | 0.30 | 0.99% |
| 2025-11-04 | 23.27 | 23.31 | 22.91 | 23.14 | -0.73% | 0.46 | 1.50% |
| 2025-11-03 | 23.08 | 23.44 | 22.89 | 23.31 | +1.00% | 0.40 | 1.30% |
| 2025-10-31 | 23.01 | 23.23 | 22.82 | 23.08 | +0.30% | 0.43 | 1.40% |
| 2025-10-30 | 23.25 | 23.34 | 22.85 | 23.01 | -1.20% | 0.72 | 2.36% |
| 2025-10-29 | 24.15 | 24.29 | 23.21 | 23.29 | -4.16% | 1.07 | 3.42% |
| 2025-10-28 | 24.12 | 24.49 | 24.06 | 24.30 | +0.45% | 0.48 | 1.50% |
| 2025-10-27 | 24.34 | 24.48 | 23.98 | 24.19 | -0.17% | 0.58 | 1.82% |
| 2025-10-24 | 24.09 | 24.34 | 23.88 | 24.23 | +0.92% | 0.62 | 1.93% |
| 2025-10-23 | 23.88 | 24.19 | 23.64 | 24.01 | +0.84% | 0.61 | 1.93% |