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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.99 | 24.09 | 23.63 | 23.81 | -0.71% | 0.38 | 1.20% |
| 2025-10-21 | 23.75 | 24.00 | 23.49 | 23.98 | +0.97% | 0.34 | 1.08% |
| 2025-10-20 | 23.63 | 23.98 | 23.55 | 23.75 | +2.24% | 0.43 | 1.37% |
| 2025-10-17 | 24.00 | 24.25 | 23.21 | 23.23 | -3.81% | 0.59 | 1.88% |
| 2025-10-16 | 24.28 | 24.67 | 23.81 | 24.15 | -0.54% | 0.70 | 2.18% |
| 2025-10-15 | 23.95 | 24.30 | 23.63 | 24.28 | +2.10% | 0.55 | 1.74% |
| 2025-10-14 | 24.70 | 24.95 | 23.66 | 23.78 | -3.49% | 0.79 | 2.45% |
| 2025-10-13 | 23.91 | 25.40 | 23.05 | 24.64 | +0.20% | 0.82 | 2.54% |
| 2025-10-10 | 25.10 | 25.15 | 24.58 | 24.59 | -2.50% | 0.60 | 1.82% |
| 2025-10-09 | 25.57 | 25.57 | 25.09 | 25.22 | +0.32% | 0.63 | 1.88% |
| 2025-09-30 | 25.18 | 25.56 | 24.93 | 25.14 | +0.56% | 0.59 | 1.74% |
| 2025-09-29 | 25.02 | 25.36 | 24.43 | 25.00 | -0.40% | 0.74 | 2.24% |
| 2025-09-26 | 24.96 | 25.88 | 24.71 | 25.10 | +0.32% | 0.99 | 2.96% |
| 2025-09-25 | 25.41 | 25.58 | 25.00 | 25.02 | -1.88% | 0.71 | 2.12% |
| 2025-09-24 | 24.46 | 26.12 | 24.44 | 25.50 | +3.87% | 1.51 | 4.46% |
| 2025-09-23 | 24.61 | 24.93 | 23.41 | 24.55 | -0.28% | 1.01 | 3.16% |
| 2025-09-22 | 24.50 | 24.84 | 24.38 | 24.62 | +0.20% | 0.57 | 1.76% |
| 2025-09-19 | 24.99 | 25.57 | 24.45 | 24.57 | -0.81% | 0.79 | 2.40% |
| 2025-09-18 | 25.50 | 25.82 | 24.60 | 24.77 | -2.79% | 1.28 | 3.81% |
| 2025-09-17 | 25.40 | 25.78 | 25.26 | 25.48 | +0.32% | 0.76 | 2.23% |