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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.09 | 25.42 | 24.95 | 25.40 | +0.71% | 0.65 | 1.94% |
| 2025-09-15 | 25.69 | 26.38 | 25.10 | 25.22 | -0.08% | 0.84 | 2.50% |
| 2025-09-12 | 25.47 | 26.11 | 24.89 | 25.24 | -2.17% | 1.10 | 3.25% |
| 2025-09-11 | 25.10 | 25.82 | 24.84 | 25.80 | +2.54% | 0.80 | 2.37% |
| 2025-09-10 | 25.29 | 25.48 | 25.00 | 25.16 | -0.51% | 0.61 | 1.82% |
| 2025-09-09 | 26.28 | 26.28 | 25.19 | 25.29 | -3.95% | 0.90 | 2.67% |
| 2025-09-08 | 26.95 | 27.08 | 25.89 | 26.33 | -2.12% | 1.59 | 4.53% |
| 2025-09-05 | 24.80 | 27.95 | 24.80 | 26.90 | +8.82% | 2.56 | 7.26% |
| 2025-09-04 | 25.14 | 25.51 | 24.26 | 24.72 | -1.32% | 0.83 | 2.50% |
| 2025-09-03 | 25.75 | 25.84 | 24.89 | 25.05 | -3.06% | 1.02 | 3.03% |
| 2025-09-02 | 26.56 | 26.69 | 25.38 | 25.84 | -2.82% | 1.35 | 3.94% |
| 2025-09-01 | 26.88 | 27.47 | 26.50 | 26.59 | -1.26% | 1.33 | 3.71% |
| 2025-08-29 | 28.04 | 28.21 | 26.82 | 26.93 | -3.48% | 1.35 | 3.74% |
| 2025-08-28 | 27.76 | 28.30 | 26.85 | 27.90 | -1.69% | 2.54 | 6.90% |
| 2025-08-27 | 29.05 | 29.85 | 28.33 | 28.38 | -2.24% | 2.25 | 5.80% |
| 2025-08-26 | 28.84 | 29.37 | 28.55 | 29.03 | +0.21% | 1.75 | 4.52% |
| 2025-08-25 | 28.25 | 29.20 | 28.12 | 28.97 | +2.80% | 2.26 | 5.92% |
| 2025-08-22 | 28.10 | 28.38 | 27.90 | 28.18 | +0.25% | 1.57 | 4.20% |
| 2025-08-21 | 28.70 | 29.55 | 27.98 | 28.11 | -0.50% | 2.30 | 6.06% |
| 2025-08-20 | 28.03 | 28.25 | 27.54 | 28.25 | +0.71% | 1.09 | 2.95% |