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
2026-09-16	24.66	29.57	4.93	20.01%	24.36	29.57	129201	35822	9.57%
2026-09-15	24.30	24.64	0.22	0.90%	24.30	25.60	35815	8931	2.65%
2026-09-14	24.05	24.42	0.21	0.87%	23.62	24.74	32540	7935	2.41%
2026-09-11	24.52	24.21	-0.70	-2.81%	23.72	24.64	45795	11040	3.39%
2026-09-10	25.79	24.91	-1.01	-3.90%	24.63	25.84	62109	15598	4.60%
2026-09-09	24.59	25.92	1.32	5.37%	24.56	26.66	79871	20728	5.92%
2026-09-08	25.20	24.60	-0.53	-2.11%	24.43	25.39	29193	7258	2.16%
2026-09-07	25.12	25.13	0.26	1.05%	24.89	25.60	35180	8873	2.61%
2026-09-04	25.29	24.87	-0.29	-1.15%	24.51	25.71	37042	9307	2.74%
2026-09-03	24.80	25.16	0.55	2.23%	24.63	25.78	37317	9381	2.77%
2026-09-02	24.50	24.61	-0.17	-0.69%	24.14	25.05	36980	9086	2.74%
2026-09-01	25.56	24.78	-0.86	-3.35%	24.48	25.61	34770	8621	2.58%
2026-08-31	25.01	25.64	0.21	0.83%	24.75	25.74	36866	9323	2.73%
2026-08-28	26.01	25.43	-0.69	-2.64%	25.36	26.35	36659	9460	2.72%
2026-08-27	25.67	26.12	0.45	1.75%	25.50	26.38	31295	8129	2.32%
2026-08-26	25.86	25.67	-0.19	-0.73%	24.85	26.27	34602	8802	2.56%
2026-08-25	25.28	25.86	0.29	1.13%	24.41	26.13	52630	13396	3.90%
2026-08-24	26.81	25.57	-1.38	-5.12%	24.93	27.08	58691	15094	4.35%
2026-08-21	27.09	26.95	-0.18	-0.66%	26.44	28.38	54615	14930	4.05%
2026-08-20	27.00	27.13	0.26	0.97%	26.31	27.94	61259	16617	4.54%
2026-08-19	28.99	26.87	-2.72	-9.19%	26.58	29.00	68912	19088	5.11%
2026-08-18	29.52	29.59	0.38	1.30%	27.68	30.18	97339	28188	7.21%
2026-08-17	27.33	29.21	1.60	5.80%	26.26	29.24	108416	30341	8.03%
2026-08-14	27.38	27.61	0.71	2.64%	26.83	27.63	37032	10091	2.79%
2026-08-13	27.87	26.90	-0.48	-1.75%	26.87	28.13	45846	12671	3.45%
2026-08-12	26.43	27.38	0.98	3.71%	26.36	27.80	49695	13537	3.74%
2026-08-11	27.24	26.40	-0.98	-3.58%	25.96	27.32	60874	16109	4.58%
2026-08-10	26.70	27.38	1.39	5.35%	25.99	27.58	79812	21497	6.01%
2026-08-07	25.10	25.99	0.82	3.26%	24.50	26.62	63256	16218	4.76%
2026-08-06	24.41	25.17	0.44	1.78%	24.22	25.34	63872	15863	4.81%
2026-08-05	24.00	24.73	0.83	3.47%	23.90	25.28	51138	12631	3.85%
2026-08-04	23.38	23.90	0.90	3.91%	23.29	24.21	49446	11767	3.72%
2026-08-03	24.43	23.00	-1.19	-4.92%	22.70	24.43	50106	11623	3.77%
2026-07-31	23.60	24.19	1.80	8.04%	23.50	24.79	81649	19812	6.14%
2026-07-30	24.49	22.39	-2.41	-9.72%	21.63	25.11	95641	21804	7.20%
2026-07-29	23.16	24.80	1.63	7.03%	22.32	24.90	80045	18926	6.02%
2026-07-28	23.98	23.17	-1.33	-5.43%	22.91	24.36	41994	9902	3.16%
2026-07-27	23.19	24.50	1.42	6.15%	22.45	24.57	51666	12167	3.89%
2026-07-24	22.99	23.08	-0.27	-1.16%	22.58	23.84	42290	9835	3.18%
2026-07-23	22.81	23.35	0.30	1.30%	22.60	23.65	41582	9593	3.13%
2026-07-22	23.00	23.05	-0.44	-1.87%	22.70	23.99	56468	13176	4.25%
2026-07-21	21.98	23.49	1.72	7.90%	19.32	23.60	104306	22494	7.85%
2026-07-20	24.34	21.77	-2.42	-10.00%	21.19	24.70	77058	17526	5.80%
2026-07-17	27.14	24.19	-3.13	-11.46%	23.91	27.35	69828	17724	5.25%
2026-07-16	28.00	27.32	-0.89	-3.15%	26.85	29.20	62811	17507	4.73%
2026-07-15	30.20	28.21	-2.10	-6.93%	28.02	30.44	63132	18252	4.75%
2026-07-14	30.50	30.31	-0.18	-0.59%	28.60	30.76	78723	23367	5.92%
2026-07-13	33.18	30.49	-2.89	-8.66%	30.00	34.33	97425	31240	7.33%
2026-07-10	36.01	33.38	-2.32	-6.50%	33.38	41.50	175478	66020	13.20%
2026-07-09	32.52	35.70	3.34	10.32%	31.81	36.59	91510	30816	6.89%
2026-07-08	34.25	32.36	-1.66	-4.88%	31.60	34.50	65070	21373	4.90%
2026-07-07	34.69	34.02	-1.27	-3.60%	33.86	36.24	78320	27262	5.89%
2026-07-06	35.10	35.29	1.29	3.79%	34.20	38.18	106919	38752	8.05%
2026-07-03	34.94	34.00	-0.93	-2.66%	33.71	35.68	69867	24165	5.26%
2026-07-02	35.90	34.93	-2.04	-5.52%	34.80	37.69	103317	37215	7.77%
2026-07-01	39.00	36.97	-1.12	-2.94%	36.36	39.98	124566	47672	9.37%
2026-06-30	36.73	38.09	1.45	3.96%	35.50	38.20	100184	36642	7.54%
2026-06-29	39.48	36.64	-2.86	-7.24%	35.49	40.88	123237	46546	9.27%
2026-06-26	37.66	39.50	1.44	3.78%	36.30	40.25	116063	44724	8.73%
2026-06-25	40.00	38.06	-2.71	-6.65%	37.33	40.40	105001	40389	7.90%
2026-06-24	39.62	40.77	0.50	1.24%	38.80	41.29	96553	38737	7.27%
2026-06-23	38.75	40.27	2.06	5.39%	37.06	41.06	115856	46292	8.72%
2026-06-22	39.69	38.21	-0.59	-1.52%	36.94	40.39	85614	32636	6.44%
2026-06-18	39.00	38.80	-0.32	-0.82%	37.54	39.88	68543	26625	5.16%
2026-06-17	38.40	39.12	-0.92	-2.30%	38.00	40.37	122984	47959	9.25%
2026-06-16	37.00	40.04	2.58	6.89%	37.00	43.00	168681	67825	12.69%
2026-06-15	36.00	37.46	1.57	4.37%	35.90	38.35	104156	38730	7.84%
2026-06-12	37.70	35.89	-1.03	-2.79%	35.62	39.58	113139	42409	8.51%
2026-06-11	37.38	36.92	-0.98	-2.59%	35.45	37.70	120759	43825	9.09%
2026-06-10	35.49	37.90	3.02	8.66%	34.00	38.35	220005	80760	16.55%
2026-06-09	29.51	34.88	5.81	19.99%	28.92	34.88	104222	33795	7.84%
2026-06-08	29.30	29.07	-1.71	-5.56%	28.47	31.85	68285	20415	5.14%