民德电子 (300656) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	23.98	25.29	1.24	5.16%	23.80	25.58	63238	15830	4.76%
2026-04-29	24.33	24.05	-0.83	-3.34%	23.81	24.54	59680	14418	4.49%
2026-04-28	24.23	24.88	0.43	1.76%	24.23	25.66	64819	16227	4.88%
2026-04-27	22.99	24.45	1.46	6.35%	22.99	24.87	72647	17614	5.47%
2026-04-24	23.37	22.99	-0.26	-1.12%	22.81	23.48	29583	6816	2.23%
2026-04-23	23.85	23.25	-0.60	-2.52%	22.92	24.00	41236	9631	3.10%
2026-04-22	24.06	23.85	-0.20	-0.83%	23.54	24.23	37789	9016	2.84%
2026-04-21	24.50	24.05	-0.50	-2.04%	23.90	24.60	40778	9835	3.07%
2026-04-20	25.21	24.55	-0.44	-1.76%	24.40	25.33	51440	12724	3.87%
2026-04-17	24.22	24.99	0.76	3.14%	24.02	25.15	63120	15553	4.75%
2026-04-16	22.84	24.23	1.48	6.51%	22.41	24.58	84630	20081	6.37%
2026-04-15	23.29	22.75	-0.50	-2.15%	22.63	24.00	94105	21953	7.08%
2026-04-14	21.68	23.25	1.80	8.39%	21.45	23.46	85975	19319	6.47%
2026-04-13	21.29	21.45	-0.09	-0.42%	21.06	21.62	38241	8179	2.88%
2026-04-10	21.21	21.54	0.49	2.33%	21.18	22.08	60447	13042	4.55%
2026-04-09	21.46	21.05	-0.45	-2.09%	20.95	21.46	26592	5618	2.00%
2026-04-08	20.81	21.50	1.18	5.81%	20.76	21.52	29621	6270	2.23%
2026-04-07	20.07	20.32	0.30	1.50%	19.94	20.53	22707	4613	1.71%
2026-04-03	20.51	20.02	-0.28	-1.38%	19.97	20.69	23896	4817	1.80%
2026-04-02	21.00	20.30	-0.72	-3.43%	20.11	21.00	26348	5408	1.98%
2026-04-01	20.99	21.02	0.53	2.59%	20.72	21.30	19603	4105	1.48%
2026-03-31	21.02	20.49	-0.52	-2.48%	20.49	21.31	21642	4515	1.63%
2026-03-30	20.82	21.01	0.14	0.67%	20.52	21.07	30048	6262	2.26%
2026-03-27	20.30	20.87	0.18	0.87%	20.20	21.04	29436	6115	2.21%
2026-03-26	21.20	20.69	-0.58	-2.73%	20.45	21.40	28966	6030	2.18%
2026-03-25	21.13	21.27	0.24	1.14%	21.13	21.56	29329	6253	2.21%
2026-03-24	20.74	21.03	0.85	4.21%	20.13	21.04	40977	8421	3.08%
2026-03-23	21.20	20.18	-1.45	-6.70%	20.00	21.63	57941	11949	4.36%
2026-03-20	22.77	21.63	-0.78	-3.48%	21.61	22.88	31240	6921	2.35%
2026-03-19	23.08	22.41	-0.88	-3.78%	22.35	23.13	34611	7836	2.60%
2026-03-18	23.07	23.29	0.33	1.44%	22.88	23.36	28786	6659	2.17%
2026-03-17	23.94	22.96	-0.89	-3.73%	22.93	24.20	30615	7151	2.30%
2026-03-16	23.35	23.85	0.49	2.10%	23.16	23.85	22169	5216	1.67%
2026-03-13	23.42	23.36	-0.25	-1.06%	23.26	23.80	23363	5494	1.76%
2026-03-12	23.91	23.61	-0.30	-1.25%	23.52	24.24	29748	7092	2.24%
2026-03-11	24.22	23.91	-0.31	-1.28%	23.81	24.55	36780	8872	2.77%
2026-03-10	23.90	24.22	0.67	2.85%	23.75	24.26	43130	10375	3.25%
2026-03-09	23.01	23.55	0.09	0.38%	22.60	23.61	42035	9684	3.16%
2026-03-06	23.20	23.46	0.06	0.26%	23.06	23.83	40822	9596	3.07%
2026-03-05	23.41	23.40	0.80	3.54%	23.10	23.86	78908	18586	5.94%
2026-03-04	23.19	22.60	-1.08	-4.56%	22.30	23.59	92054	20999	6.93%
2026-03-03	26.46	23.68	-2.32	-8.92%	23.55	26.48	94392	23083	7.10%
2026-03-02	26.49	26.00	-1.02	-3.77%	25.90	26.78	55139	14432	4.15%
2026-02-27	27.29	27.02	-0.10	-0.37%	26.65	27.59	46679	12612	3.51%
2026-02-26	27.41	27.12	-0.25	-0.91%	26.90	27.69	32567	8834	2.45%
2026-02-25	27.13	27.37	0.24	0.88%	27.00	27.70	35001	9578	2.63%
2026-02-24	28.48	27.13	-0.71	-2.55%	27.00	28.55	48089	13202	3.62%
2026-02-13	28.14	27.84	-0.24	-0.85%	27.83	28.70	39145	11046	2.95%
2026-02-12	28.21	28.08	0.38	1.37%	27.59	28.75	55079	15545	4.14%
2026-02-11	28.18	27.70	-0.63	-2.22%	27.50	29.10	73225	20567	5.51%
2026-02-10	28.44	28.33	-0.39	-1.36%	28.06	29.96	70563	20353	5.31%
2026-02-09	28.40	28.72	0.88	3.16%	27.59	29.28	61336	17486	4.62%
2026-02-06	27.95	27.84	-0.72	-2.52%	27.70	29.26	61902	17538	4.66%
2026-02-05	27.70	28.56	0.21	0.74%	27.34	29.02	74970	21161	5.64%
2026-02-04	30.06	28.35	-1.56	-5.22%	27.99	30.12	83122	23684	6.25%
2026-02-03	29.65	29.91	0.55	1.87%	29.20	30.82	89585	26885	6.74%
2026-02-02	31.15	29.36	-2.55	-7.99%	29.36	31.91	140114	42419	10.54%
2026-01-30	30.39	31.91	1.91	6.37%	28.72	33.00	213753	65462	16.08%
2026-01-29	27.68	30.00	2.36	8.54%	27.17	31.42	228999	68254	17.23%
2026-01-28	26.04	27.64	1.60	6.14%	26.04	29.78	216164	60485	16.27%
2026-01-27	23.45	26.04	2.72	11.66%	23.34	26.70	171238	43330	12.88%
2026-01-26	24.24	23.32	-0.80	-3.32%	23.19	24.24	41622	9806	3.13%