民德电子(300656)股票行情
民德电子(300656)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 23.17 | 23.49 | 0.51 | 2.22% | 23.00 | 23.64 | 50023 | 11718.91 | 3.76% | 5.00 |
| 2025-04-29 | 23.41 | 22.98 | 1.12 | 5.12% | 22.88 | 23.70 | 63000 | 14607.25 | 4.74% | 0.00 |
| 2025-04-28 | 22.25 | 21.86 | -0.24 | -1.09% | 21.77 | 22.25 | 18530 | 4065.16 | 1.39% | 1.00 |
| 2025-04-25 | 22.21 | 22.10 | -0.11 | -0.50% | 21.78 | 22.45 | 25282 | 5599.26 | 1.90% | 0.00 |
| 2025-04-24 | 22.82 | 22.21 | -0.73 | -3.18% | 21.90 | 23.09 | 43016 | 9633.88 | 3.24% | 0.00 |
| 2025-04-23 | 23.56 | 22.94 | -0.33 | -1.42% | 22.80 | 23.56 | 33055 | 7610.85 | 2.49% | 0.00 |
| 2025-04-22 | 23.22 | 23.27 | 0.06 | 0.26% | 22.64 | 23.68 | 46708 | 10797.24 | 3.51% | 0.00 |
| 2025-04-21 | 22.45 | 23.21 | 0.34 | 1.49% | 22.34 | 23.50 | 42316 | 9774.74 | 3.18% | 0.00 |
| 2025-04-18 | 23.64 | 22.87 | -1.03 | -4.31% | 22.68 | 23.89 | 58871 | 13616.75 | 4.70% | 0.00 |
| 2025-04-17 | 23.91 | 23.90 | -0.50 | -2.05% | 23.50 | 24.74 | 64568 | 15643.58 | 5.16% | 0.00 |
| 2025-04-16 | 24.11 | 24.40 | 0.37 | 1.54% | 23.80 | 24.74 | 72101 | 17520.69 | 5.76% | 14.00 |
| 2025-04-15 | 24.80 | 24.03 | -1.22 | -4.83% | 24.03 | 25.07 | 75173 | 18281.23 | 6.01% | 0.00 |
| 2025-04-14 | 25.00 | 25.25 | -0.37 | -1.44% | 24.08 | 26.00 | 181519 | 44934.80 | 14.50% | 0.00 |
| 2025-04-11 | 21.71 | 25.62 | 4.27 | 20.00% | 21.60 | 25.62 | 177955 | 44734.15 | 14.22% | 0.00 |
| 2025-04-10 | 22.19 | 21.35 | 0.62 | 2.99% | 21.30 | 22.19 | 27176 | 5853.50 | 2.17% | 0.00 |
| 2025-04-09 | 20.01 | 20.73 | 0.73 | 3.65% | 19.10 | 20.88 | 30257 | 6138.56 | 2.42% | 0.00 |
| 2025-04-08 | 19.09 | 20.00 | 1.08 | 5.71% | 18.92 | 20.80 | 33992 | 6825.86 | 2.72% | 0.00 |
| 2025-04-07 | 21.39 | 18.92 | -4.24 | -18.31% | 18.55 | 22.19 | 33427 | 6638.07 | 2.67% | 0.00 |
| 2025-04-03 | 23.11 | 23.16 | -0.35 | -1.49% | 22.92 | 23.62 | 10473 | 2435.63 | 0.84% | 0.00 |
| 2025-04-02 | 23.57 | 23.51 | 0.05 | 0.21% | 23.33 | 23.93 | 9105 | 2150.68 | 0.73% | 0.00 |
| 2025-04-01 | 22.98 | 23.46 | 0.47 | 2.04% | 22.97 | 23.60 | 12873 | 3005.11 | 1.03% | 0.00 |
| 2025-03-31 | 22.90 | 22.99 | 0.07 | 0.31% | 22.38 | 23.06 | 15080 | 3424.29 | 1.20% | 0.00 |
| 2025-03-28 | 23.41 | 22.92 | -0.65 | -2.76% | 22.92 | 23.77 | 15079 | 3505.57 | 1.20% | 0.00 |
| 2025-03-27 | 23.68 | 23.57 | -0.14 | -0.59% | 23.16 | 23.85 | 15379 | 3614.69 | 1.23% | 0.00 |
| 2025-03-26 | 23.66 | 23.71 | -0.13 | -0.55% | 23.59 | 23.98 | 15847 | 3770.91 | 1.27% | 0.00 |
| 2025-03-25 | 24.90 | 23.84 | 0.08 | 0.34% | 23.59 | 24.90 | 23044 | 5552.10 | 1.84% | 0.00 |
| 2025-03-24 | 24.60 | 23.76 | -1.05 | -4.23% | 23.14 | 24.68 | 37195 | 8855.52 | 2.97% | 0.00 |
| 2025-03-21 | 24.53 | 24.81 | 0.06 | 0.24% | 24.29 | 24.99 | 30144 | 7444.71 | 2.41% | 0.00 |
| 2025-03-20 | 24.95 | 24.75 | -0.21 | -0.84% | 24.71 | 25.20 | 23384 | 5837.71 | 1.87% | 0.00 |
| 2025-03-19 | 25.45 | 24.96 | -0.59 | -2.31% | 24.87 | 25.45 | 36055 | 9039.94 | 2.88% | 0.00 |
| 2025-03-18 | 26.20 | 25.55 | -0.56 | -2.14% | 25.46 | 26.64 | 50295 | 13064.08 | 4.02% | 4.00 |
| 2025-03-17 | 25.78 | 26.11 | 0.26 | 1.01% | 25.36 | 26.57 | 60529 | 15704.44 | 4.84% | 0.00 |
| 2025-03-14 | 26.30 | 25.85 | -0.92 | -3.44% | 25.75 | 26.77 | 84553 | 21998.46 | 6.76% | 0.00 |
| 2025-03-13 | 25.16 | 26.77 | 1.62 | 6.44% | 24.53 | 27.13 | 114810 | 29882.51 | 9.17% | 0.00 |
| 2025-03-12 | 24.74 | 25.15 | 0.41 | 1.66% | 24.53 | 25.91 | 47737 | 12037.70 | 3.81% | 0.00 |
| 2025-03-11 | 23.96 | 24.74 | 0.38 | 1.56% | 23.62 | 24.97 | 30075 | 7365.53 | 2.40% | 0.00 |
| 2025-03-10 | 24.02 | 24.36 | 0.15 | 0.62% | 23.95 | 24.43 | 15667 | 3785.08 | 1.25% | 0.00 |
| 2025-03-07 | 24.78 | 24.21 | -0.45 | -1.82% | 24.02 | 24.78 | 19478 | 4742.63 | 1.56% | 0.00 |
| 2025-03-06 | 24.32 | 24.66 | 0.37 | 1.52% | 24.28 | 24.80 | 21505 | 5294.37 | 1.72% | 0.00 |
| 2025-03-05 | 24.30 | 24.29 | 0.00 | 0.00% | 23.88 | 24.59 | 19290 | 4663.43 | 1.54% | 0.00 |
| 2025-03-04 | 23.59 | 24.29 | 0.55 | 2.32% | 23.25 | 24.33 | 20900 | 5003.69 | 1.67% | 0.00 |
| 2025-03-03 | 23.56 | 23.74 | 0.23 | 0.98% | 23.30 | 24.29 | 25121 | 6011.97 | 2.01% | 0.00 |
| 2025-02-28 | 24.70 | 23.51 | -1.33 | -5.35% | 23.46 | 24.79 | 28090 | 6757.46 | 2.24% | 0.00 |
| 2025-02-27 | 25.00 | 24.84 | -0.33 | -1.31% | 24.41 | 25.13 | 33531 | 8315.39 | 2.68% | 0.00 |
| 2025-02-26 | 25.22 | 25.17 | -0.17 | -0.67% | 24.90 | 25.55 | 38261 | 9644.84 | 3.06% | 0.00 |
| 2025-02-25 | 24.62 | 25.34 | 0.65 | 2.63% | 24.28 | 25.70 | 45028 | 11305.15 | 3.60% | 0.00 |
| 2025-02-24 | 24.72 | 24.69 | -0.14 | -0.56% | 24.38 | 24.81 | 27125 | 6669.29 | 2.17% | 0.00 |
| 2025-02-21 | 24.58 | 24.83 | 0.10 | 0.40% | 24.19 | 24.91 | 40826 | 10022.16 | 3.26% | 0.00 |
| 2025-02-20 | 24.04 | 24.73 | 0.89 | 3.73% | 23.86 | 24.95 | 51553 | 12586.47 | 4.12% | 0.00 |
| 2025-02-19 | 23.10 | 23.84 | 0.74 | 3.20% | 22.83 | 23.85 | 22930 | 5408.01 | 1.83% | 0.00 |
| 2025-02-18 | 24.00 | 23.10 | -0.93 | -3.87% | 22.90 | 24.27 | 26411 | 6228.11 | 2.11% | 0.00 |
| 2025-02-17 | 23.68 | 24.03 | 0.35 | 1.48% | 23.66 | 24.34 | 24047 | 5770.69 | 1.92% | 0.00 |
| 2025-02-14 | 23.75 | 23.68 | -0.05 | -0.21% | 23.52 | 23.91 | 19595 | 4650.75 | 1.57% | 0.00 |
| 2025-02-13 | 24.30 | 23.73 | -0.67 | -2.75% | 23.70 | 24.30 | 24484 | 5858.08 | 1.96% | 0.00 |
| 2025-02-12 | 24.00 | 24.40 | 0.20 | 0.83% | 23.84 | 24.41 | 24674 | 5963.93 | 1.97% | 0.00 |
| 2025-02-11 | 24.58 | 24.20 | -0.40 | -1.63% | 23.94 | 24.58 | 22344 | 5394.93 | 1.79% | 0.00 |
| 2025-02-10 | 24.21 | 24.60 | 0.56 | 2.33% | 24.08 | 24.87 | 23762 | 5794.17 | 1.90% | 0.00 |
| 2025-02-07 | 24.21 | 24.04 | 0.34 | 1.43% | 23.71 | 24.44 | 32364 | 7798.70 | 2.59% | 0.00 |
| 2025-02-06 | 22.90 | 23.70 | 0.86 | 3.77% | 22.68 | 23.72 | 23620 | 5528.11 | 1.89% | 0.00 |
| 2025-02-05 | 22.58 | 22.84 | 0.66 | 2.98% | 22.34 | 23.15 | 21213 | 4823.91 | 1.69% | 0.00 |
| 2025-01-27 | 23.80 | 22.18 | -0.94 | -4.07% | 22.15 | 23.80 | 25834 | 5844.37 | 2.06% | 0.00 |
| 2025-01-24 | 22.51 | 23.12 | 0.50 | 2.21% | 22.30 | 23.21 | 19284 | 4410.55 | 1.54% | 0.00 |
| 2025-01-23 | 23.22 | 22.62 | -0.26 | -1.14% | 22.62 | 23.64 | 24254 | 5630.97 | 1.94% | 0.00 |
| 2025-01-22 | 23.23 | 22.88 | -0.41 | -1.76% | 22.70 | 23.57 | 23772 | 5493.48 | 1.90% | 0.00 |
| 2025-01-21 | 23.74 | 23.29 | -0.25 | -1.06% | 22.96 | 23.80 | 19882 | 4611.04 | 1.59% | 0.00 |
| 2025-01-20 | 23.76 | 23.54 | 0.13 | 0.56% | 23.20 | 23.78 | 19480 | 4590.47 | 1.56% | 0.00 |
| 2025-01-17 | 23.34 | 23.41 | 0.17 | 0.73% | 22.90 | 23.73 | 19061 | 4440.58 | 1.52% | 0.00 |
| 2025-01-16 | 23.52 | 23.24 | -0.05 | -0.21% | 23.00 | 23.91 | 19380 | 4545.95 | 1.55% | 0.00 |
| 2025-01-15 | 23.80 | 23.29 | -0.30 | -1.27% | 23.25 | 23.80 | 17170 | 4022.49 | 1.37% | 0.00 |
| 2025-01-14 | 22.62 | 23.59 | 1.18 | 5.27% | 22.35 | 23.59 | 21600 | 5010.19 | 1.73% | 0.00 |
| 2025-01-13 | 22.13 | 22.41 | 0.06 | 0.27% | 21.45 | 22.56 | 20852 | 4600.48 | 1.67% | 0.00 |
| 2025-01-10 | 23.20 | 22.35 | -1.05 | -4.49% | 22.33 | 23.62 | 19762 | 4545.89 | 1.58% | 0.00 |
| 2025-01-09 | 22.96 | 23.40 | 0.24 | 1.04% | 22.95 | 23.70 | 19138 | 4497.00 | 1.53% | 0.00 |
| 2025-01-08 | 23.40 | 23.16 | -0.18 | -0.77% | 22.29 | 23.46 | 24118 | 5540.04 | 1.93% | 0.00 |
| 2025-01-07 | 22.39 | 23.34 | 0.77 | 3.41% | 22.39 | 23.41 | 20321 | 4670.84 | 1.62% | 0.00 |
| 2025-01-06 | 22.88 | 22.57 | -0.36 | -1.57% | 21.80 | 23.03 | 23905 | 5394.65 | 1.91% | 0.00 |
| 2025-01-03 | 24.40 | 22.93 | -1.23 | -5.09% | 22.88 | 24.52 | 29744 | 6996.08 | 2.38% | 0.00 |
| 2025-01-02 | 24.96 | 24.16 | -0.72 | -2.89% | 23.90 | 25.45 | 31040 | 7642.89 | 2.48% | 0.00 |
| 2024-12-31 | 25.98 | 24.88 | -1.17 | -4.49% | 24.84 | 26.34 | 29825 | 7552.92 | 2.38% | 0.00 |
| 2024-12-30 | 26.13 | 26.05 | -0.54 | -2.03% | 25.62 | 26.59 | 21386 | 5592.17 | 1.71% | 0.00 |
深证大盘股票行情在线 K线走势图
