致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 23:23:22 休市中

民德电子 (300656) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 20.01 20.73 0.73 3.65% 19.10 20.88 30257 6138 2.42%
2025-04-08 19.09 20.00 1.08 5.71% 18.92 20.80 33992 6825 2.72%
2025-04-07 21.39 18.92 -4.24 -18.31% 18.55 22.19 33427 6638 2.67%
2025-04-03 23.11 23.16 -0.35 -1.49% 22.92 23.62 10473 2435 0.84%
2025-04-02 23.57 23.51 0.05 0.21% 23.33 23.93 9105 2150 0.73%
2025-04-01 22.98 23.46 0.47 2.04% 22.97 23.60 12873 3005 1.03%
2025-03-31 22.90 22.99 0.07 0.31% 22.38 23.06 15080 3424 1.20%
2025-03-28 23.41 22.92 -0.65 -2.76% 22.92 23.77 15079 3505 1.20%
2025-03-27 23.68 23.57 -0.14 -0.59% 23.16 23.85 15379 3614 1.23%
2025-03-26 23.66 23.71 -0.13 -0.55% 23.59 23.98 15847 3770 1.27%
2025-03-25 24.90 23.84 0.08 0.34% 23.59 24.90 23044 5552 1.84%
2025-03-24 24.60 23.76 -1.05 -4.23% 23.14 24.68 37195 8855 2.97%
2025-03-21 24.53 24.81 0.06 0.24% 24.29 24.99 30144 7444 2.41%
2025-03-20 24.95 24.75 -0.21 -0.84% 24.71 25.20 23384 5837 1.87%
2025-03-19 25.45 24.96 -0.59 -2.31% 24.87 25.45 36055 9039 2.88%
2025-03-18 26.20 25.55 -0.56 -2.14% 25.46 26.64 50295 13064 4.02%
2025-03-17 25.78 26.11 0.26 1.01% 25.36 26.57 60529 15704 4.84%
2025-03-14 26.30 25.85 -0.92 -3.44% 25.75 26.77 84553 21998 6.76%
2025-03-13 25.16 26.77 1.62 6.44% 24.53 27.13 114810 29882 9.17%
2025-03-12 24.74 25.15 0.41 1.66% 24.53 25.91 47737 12037 3.81%
2025-03-11 23.96 24.74 0.38 1.56% 23.62 24.97 30075 7365 2.40%
2025-03-10 24.02 24.36 0.15 0.62% 23.95 24.43 15667 3785 1.25%
2025-03-07 24.78 24.21 -0.45 -1.82% 24.02 24.78 19478 4742 1.56%
2025-03-06 24.32 24.66 0.37 1.52% 24.28 24.80 21505 5294 1.72%
2025-03-05 24.30 24.29 0.00 0.00% 23.88 24.59 19290 4663 1.54%
2025-03-04 23.59 24.29 0.55 2.32% 23.25 24.33 20900 5003 1.67%
2025-03-03 23.56 23.74 0.23 0.98% 23.30 24.29 25121 6011 2.01%
2025-02-28 24.70 23.51 -1.33 -5.35% 23.46 24.79 28090 6757 2.24%
2025-02-27 25.00 24.84 -0.33 -1.31% 24.41 25.13 33531 8315 2.68%
2025-02-26 25.22 25.17 -0.17 -0.67% 24.90 25.55 38261 9644 3.06%
2025-02-25 24.62 25.34 0.65 2.63% 24.28 25.70 45028 11305 3.60%
2025-02-24 24.72 24.69 -0.14 -0.56% 24.38 24.81 27125 6669 2.17%
2025-02-21 24.58 24.83 0.10 0.40% 24.19 24.91 40826 10022 3.26%
2025-02-20 24.04 24.73 0.89 3.73% 23.86 24.95 51553 12586 4.12%
2025-02-19 23.10 23.84 0.74 3.20% 22.83 23.85 22930 5408 1.83%
2025-02-18 24.00 23.10 -0.93 -3.87% 22.90 24.27 26411 6228 2.11%
2025-02-17 23.68 24.03 0.35 1.48% 23.66 24.34 24047 5770 1.92%
2025-02-14 23.75 23.68 -0.05 -0.21% 23.52 23.91 19595 4650 1.57%
2025-02-13 24.30 23.73 -0.67 -2.75% 23.70 24.30 24484 5858 1.96%
2025-02-12 24.00 24.40 0.20 0.83% 23.84 24.41 24674 5963 1.97%
2025-02-11 24.58 24.20 -0.40 -1.63% 23.94 24.58 22344 5394 1.79%
2025-02-10 24.21 24.60 0.56 2.33% 24.08 24.87 23762 5794 1.90%
2025-02-07 24.21 24.04 0.34 1.43% 23.71 24.44 32364 7798 2.59%
2025-02-06 22.90 23.70 0.86 3.77% 22.68 23.72 23620 5528 1.89%
2025-02-05 22.58 22.84 0.66 2.98% 22.34 23.15 21213 4823 1.69%
2025-01-27 23.80 22.18 -0.94 -4.07% 22.15 23.80 25834 5844 2.06%
2025-01-24 22.51 23.12 0.50 2.21% 22.30 23.21 19284 4410 1.54%
2025-01-23 23.22 22.62 -0.26 -1.14% 22.62 23.64 24254 5630 1.94%
2025-01-22 23.23 22.88 -0.41 -1.76% 22.70 23.57 23772 5493 1.90%
2025-01-21 23.74 23.29 -0.25 -1.06% 22.96 23.80 19882 4611 1.59%
2025-01-20 23.76 23.54 0.13 0.56% 23.20 23.78 19480 4590 1.56%
2025-01-17 23.34 23.41 0.17 0.73% 22.90 23.73 19061 4440 1.52%
2025-01-16 23.52 23.24 -0.05 -0.21% 23.00 23.91 19380 4545 1.55%
2025-01-15 23.80 23.29 -0.30 -1.27% 23.25 23.80 17170 4022 1.37%
2025-01-14 22.62 23.59 1.18 5.27% 22.35 23.59 21600 5010 1.73%
2025-01-13 22.13 22.41 0.06 0.27% 21.45 22.56 20852 4600 1.67%
2025-01-10 23.20 22.35 -1.05 -4.49% 22.33 23.62 19762 4545 1.58%
2025-01-09 22.96 23.40 0.24 1.04% 22.95 23.70 19138 4497 1.53%
2025-01-08 23.40 23.16 -0.18 -0.77% 22.29 23.46 24118 5540 1.93%
2025-01-07 22.39 23.34 0.77 3.41% 22.39 23.41 20321 4670 1.62%
2025-01-06 22.88 22.57 -0.36 -1.57% 21.80 23.03 23905 5394 1.91%
2025-01-03 24.40 22.93 -1.23 -5.09% 22.88 24.52 29744 6996 2.38%
2025-01-02 24.96 24.16 -0.72 -2.89% 23.90 25.45 31040 7642 2.48%
2024-12-31 25.98 24.88 -1.17 -4.49% 24.84 26.34 29825 7552 2.38%
2024-12-30 26.13 26.05 -0.54 -2.03% 25.62 26.59 21386 5592 1.71%