民德电子

300656
🏛️ 中国 →
25.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.24 41.56 39.46 40.27 2.2M
2021-12-30 38.42 41.33 37.77 40.53 4.2M
2021-12-29 39.03 39.03 37.31 38.15 1.7M
2021-12-28 37.96 39.22 37.96 39.02 1.9M
2021-12-27 38.85 39.02 37.58 37.88 1.8M
2021-12-24 39.32 39.47 37.88 38.71 2.8M
2021-12-23 37.27 39.61 36.85 38.94 3.1M
2021-12-22 36.40 37.59 36.06 36.97 1.2M
2021-12-21 36.71 36.97 35.99 36.40 1.1M
2021-12-20 37.12 37.58 36.35 36.49 1.5M
2021-12-17 38.58 38.71 37.14 37.30 1.9M
2021-12-16 38.01 38.55 37.26 38.35 2.4M
2021-12-15 36.67 38.26 36.54 38.02 2.9M
2021-12-14 36.23 37.11 36.04 37.11 1.5M
2021-12-13 36.85 36.87 35.76 36.38 1.4M
2021-12-10 35.64 37.03 35.53 36.63 2.6M
2021-12-09 36.30 37.06 35.99 36.04 2.0M
2021-12-08 35.98 37.55 35.98 36.99 2.9M
2021-12-07 36.69 37.03 34.91 35.83 2.7M
2021-12-06 37.39 37.55 36.21 36.28 2.8M
2021-12-03 37.53 38.28 37.05 37.42 3.9M
2021-12-02 39.69 40.11 37.56 37.63 6.1M
2021-12-01 43.19 44.06 39.70 40.25 9.7M
2021-11-30 35.37 41.96 35.34 41.96 12.8M
2021-11-29 33.83 35.23 33.58 34.97 1.9M
2021-11-26 36.84 36.93 33.84 34.18 3.7M
2021-11-25 36.42 37.72 35.99 36.84 2.0M
2021-11-24 35.98 37.50 35.85 36.42 2.1M
2021-11-23 37.88 38.86 36.45 36.47 3.0M
2021-11-22 35.75 38.42 35.61 37.89 4.1M
2021-11-19 36.74 37.17 35.16 36.13 2.7M
2021-11-18 37.69 38.92 36.48 36.83 3.0M
2021-11-17 36.37 37.58 36.14 37.58 2.2M
2021-11-16 37.88 37.99 36.02 36.50 3.0M
2021-11-15 37.07 38.78 36.54 38.39 3.6M
2021-11-12 39.11 39.30 37.02 37.58 3.8M
2021-11-11 39.77 41.27 38.36 38.51 5.6M
2021-11-10 35.36 42.29 35.04 38.49 6.3M
2021-11-09 34.78 36.12 34.78 35.51 1.8M
2021-11-08 35.50 36.36 34.53 35.00 2.3M
2021-11-05 37.56 38.32 36.22 36.40 3.8M
2021-11-04 36.59 38.60 35.68 38.39 5.4M
2021-11-03 35.61 36.81 35.00 36.59 3.9M
2021-11-02 35.90 36.65 34.60 35.74 3.8M
2021-11-01 35.71 37.00 35.06 36.74 4.4M
2021-10-29 35.92 36.74 34.49 35.80 3.2M
2021-10-28 37.27 37.80 35.23 35.61 4.4M
2021-10-27 36.52 38.54 35.47 37.39 6.5M
2021-10-26 34.08 39.24 33.14 36.89 8.0M
2021-10-25 30.03 34.55 30.03 33.80 4.4M
2021-10-22 31.61 31.83 30.32 30.49 2.4M
2021-10-21 32.33 32.33 30.76 31.80 2.4M
2021-10-20 33.03 33.03 31.67 31.76 3.2M
2021-10-19 32.71 34.70 32.36 33.45 3.1M
2021-10-18 33.35 34.77 32.20 33.00 4.3M
2021-10-15 31.18 34.83 31.18 33.68 5.6M
2021-10-14 30.15 32.56 29.77 31.71 4.2M
2021-10-13 27.84 31.23 27.84 30.49 3.3M
2021-10-12 29.02 29.47 27.96 28.08 1.3M
2021-10-11 29.84 29.84 28.49 29.24 1.3M
2021-10-08 29.37 29.76 28.70 29.62 1.7M
2021-09-30 28.94 29.64 28.49 29.09 2.6M
2021-09-29 27.94 29.54 27.36 28.94 3.1M
2021-09-28 27.29 28.15 27.15 27.94 1.5M
2021-09-27 28.41 28.89 26.80 27.27 2.1M
2021-09-24 28.08 28.70 27.58 28.60 2.3M
2021-09-23 28.11 29.11 28.11 28.32 2.1M
2021-09-22 27.65 28.69 27.36 28.04 1.7M
2021-09-17 29.14 29.89 27.52 28.33 3.6M
2021-09-16 31.48 32.21 29.55 29.55 5.1M
2021-09-15 31.82 35.59 30.73 32.67 8.1M
2021-09-14 30.30 30.95 29.12 30.95 3.3M
2021-09-13 30.61 30.61 28.94 29.24 3.4M
2021-09-10 29.89 31.43 28.89 30.61 5.0M
2021-09-09 31.59 31.99 29.67 30.08 4.7M
2021-09-08 32.58 32.58 31.46 32.00 3.1M
2021-09-07 31.82 32.26 31.14 32.26 4.1M
2021-09-06 30.69 32.87 30.69 32.08 6.5M
2021-09-03 30.32 31.89 30.21 30.64 4.3M
2021-09-02 30.59 30.87 29.84 30.61 3.0M
2021-09-01 32.12 32.18 30.31 30.35 3.3M
2021-08-31 32.42 32.83 31.45 32.18 3.2M
2021-08-30 32.87 33.30 32.35 32.59 3.0M
2021-08-27 33.42 33.58 32.27 32.74 3.8M
2021-08-26 34.33 35.52 33.15 33.37 4.6M
2021-08-25 36.36 36.44 34.14 34.99 5.6M
2021-08-24 34.86 36.80 33.73 36.00 7.4M
2021-08-23 34.06 35.30 34.06 34.69 4.0M
2021-08-20 34.94 35.01 33.73 34.02 4.3M
2021-08-19 36.52 37.50 34.66 34.70 6.9M
2021-08-18 37.12 37.86 35.99 37.27 4.1M
2021-08-17 38.81 38.86 36.42 37.12 4.7M
2021-08-16 39.78 40.06 37.54 38.12 5.9M
2021-08-13 39.05 40.76 37.92 38.88 8.4M
2021-08-12 43.38 43.64 40.27 40.46 13.0M
2021-08-11 37.12 44.74 36.80 44.74 15.9M
2021-08-10 38.14 39.24 36.27 37.28 9.7M
2021-08-09 39.40 39.83 37.38 38.14 9.0M
2021-08-06 42.64 43.17 38.70 39.56 10.7M
2021-08-05 43.56 45.21 42.01 42.52 10.6M
2021-08-04 43.55 46.97 42.94 45.50 13.5M
2021-08-03 42.52 47.73 41.32 45.07 16.7M
2021-08-02 35.16 39.92 33.98 39.92 17.5M
2021-07-30 28.11 33.27 28.11 33.27 13.3M
2021-07-29 26.66 28.94 26.48 27.73 11.2M
2021-07-28 26.72 27.18 24.85 26.25 12.9M
2021-07-27 24.51 29.24 24.51 29.15 16.1M
2021-07-26 24.14 25.08 23.49 24.37 3.2M
2021-07-23 25.00 25.00 24.02 24.27 3.1M
2021-07-22 23.46 25.25 22.88 25.09 4.9M
2021-07-21 23.86 24.55 23.61 24.16 2.5M
2021-07-20 22.89 23.92 22.89 23.79 1.9M
2021-07-19 23.14 23.74 22.52 23.26 2.3M
2021-07-16 23.24 23.92 22.89 23.01 2.4M
2021-07-15 23.71 24.16 22.84 23.24 2.5M
2021-07-14 23.61 24.21 23.11 23.89 3.1M
2021-07-13 25.13 25.34 23.43 24.03 4.5M
2021-07-12 25.37 25.74 24.25 25.36 3.4M
2021-07-09 25.87 26.14 24.68 25.37 4.0M
2021-07-08 25.00 26.20 24.81 25.70 4.3M
2021-07-07 24.11 25.42 23.81 25.18 4.2M
2021-07-06 25.30 25.87 24.24 24.63 4.7M
2021-07-05 25.21 26.16 24.49 25.42 4.4M
2021-07-02 24.07 24.95 23.90 24.59 3.4M
2021-07-01 25.64 25.89 23.98 23.99 5.2M
2021-06-30 24.32 26.36 24.32 25.64 5.9M
2021-06-29 25.77 25.77 23.89 24.09 4.9M
2021-06-28 25.60 26.49 25.30 26.04 4.7M
2021-06-25 26.21 26.97 24.41 25.77 7.2M
2021-06-24 25.68 28.30 25.52 27.19 7.8M
2021-06-23 25.33 26.46 24.77 25.63 6.0M
2021-06-22 25.96 27.01 24.74 25.26 8.0M
2021-06-21 23.41 27.73 22.65 26.05 9.1M
2021-06-18 22.73 25.00 22.33 23.80 9.7M
2021-06-17 20.56 22.33 20.56 22.11 6.5M
2021-06-16 20.46 21.67 20.46 20.75 4.4M
2021-06-15 19.77 20.72 19.70 20.49 2.8M
2021-06-11 21.58 21.96 19.70 19.97 4.8M
2021-06-10 20.31 20.91 20.05 20.88 3.3M
2021-06-09 20.55 21.03 20.11 20.27 2.9M
2021-06-08 20.20 20.68 19.96 20.55 3.4M
2021-06-07 19.92 21.18 19.67 20.55 6.1M
2021-06-04 18.34 19.60 18.34 19.47 4.1M
2021-06-03 18.64 18.90 18.38 18.49 1.6M
2021-06-02 18.87 19.28 18.62 18.73 2.2M
2021-06-01 18.25 19.15 18.24 18.81 2.4M
2021-05-31 18.10 18.55 18.08 18.39 1.9M
2021-05-28 18.60 18.60 18.04 18.08 2.4M
2021-05-27 17.93 18.97 17.80 18.67 3.4M
2021-05-26 18.11 18.84 18.07 18.07 2.1M
2021-05-25 17.91 18.20 17.82 18.12 1.6M
2021-05-24 18.16 18.24 17.76 18.05 1.6M
2021-05-21 18.16 18.39 17.98 18.22 1.7M
2021-05-20 17.72 18.57 17.69 18.22 3.0M
2021-05-19 17.49 17.69 17.31 17.69 1.5M
2021-05-18 17.77 17.78 17.36 17.70 2.2M
2021-05-17 17.19 18.45 17.19 18.04 3.5M
2021-05-14 17.11 17.36 16.89 17.20 1.3M
2021-05-13 17.02 17.53 17.02 17.08 1.3M
2021-05-12 17.14 17.42 16.89 17.41 1.3M
2021-05-11 16.87 17.20 16.67 17.13 1.0M
2021-05-10 16.83 17.20 16.65 16.94 1.0M
2021-05-07 17.30 17.42 16.82 16.83 1.6M
2021-05-06 17.84 17.98 17.29 17.34 2.3M
2021-04-30 18.53 18.58 17.98 18.22 1.7M
2021-04-29 17.99 18.69 17.91 18.46 2.7M
2021-04-28 19.71 19.86 19.45 19.78 1.7M
2021-04-27 19.51 20.21 19.34 20.11 2.0M
2021-04-26 19.58 19.97 19.39 19.49 2.0M
2021-04-23 19.99 20.06 19.36 19.67 2.5M
2021-04-22 20.16 20.58 19.99 20.08 2.4M
2021-04-21 20.08 20.58 19.81 20.40 3.3M
2021-04-20 22.64 22.79 20.59 20.61 7.7M
2021-04-19 20.50 21.75 19.78 21.75 7.4M
2021-04-16 19.31 21.20 19.24 20.17 6.1M
2021-04-15 19.20 19.41 18.76 18.92 2.2M
2021-04-14 19.42 19.96 18.99 19.13 2.3M
2021-04-13 19.09 20.21 18.22 19.42 5.5M
2021-04-12 18.46 19.62 18.27 19.36 4.0M
2021-04-09 18.64 18.83 18.34 18.49 1.4M
2021-04-08 18.79 19.03 18.53 18.62 1.4M
2021-04-07 18.94 19.11 18.77 18.93 1.3M
2021-04-06 19.15 19.24 18.72 19.03 2.2M
2021-04-02 18.05 19.04 17.96 18.86 2.8M
2021-04-01 17.92 18.32 17.71 18.06 1.6M
2021-03-31 17.40 18.09 17.27 17.86 1.9M
2021-03-30 17.79 17.92 17.27 17.27 1.6M
2021-03-29 18.06 18.38 17.73 17.80 1.2M
2021-03-26 18.18 18.26 17.46 18.03 1.4M
2021-03-25 17.50 18.02 17.50 17.71 1.1M
2021-03-24 18.05 18.31 17.58 17.64 1.6M
2021-03-23 18.15 18.88 18.11 18.16 2.3M
2021-03-22 18.06 18.25 17.91 18.16 1.1M
2021-03-19 17.96 18.24 17.80 17.95 1.2M
2021-03-18 18.22 18.64 17.83 18.01 1.6M
2021-03-17 17.44 18.47 17.44 18.36 2.3M
2021-03-16 17.24 17.69 17.12 17.52 1.4M
2021-03-15 17.49 17.74 17.14 17.33 2.5M
2021-03-12 19.17 19.17 17.91 18.04 3.1M
2021-03-11 17.42 18.57 17.14 18.35 3.0M
2021-03-10 17.70 18.00 17.10 17.19 1.7M
2021-03-09 18.61 18.83 17.49 17.61 2.1M
2021-03-08 19.20 19.49 18.49 18.49 2.2M
2021-03-05 18.49 19.24 18.41 18.98 1.5M
2021-03-04 19.02 19.31 18.67 18.72 1.6M
2021-03-03 19.29 19.52 18.94 19.15 2.2M
2021-03-02 19.00 19.80 18.74 19.41 3.2M
2021-03-01 18.54 19.15 18.54 19.11 2.2M
2021-02-26 18.49 19.21 18.14 18.68 2.3M
2021-02-25 19.17 19.17 18.44 18.75 3.4M
2021-02-24 17.90 19.69 17.84 19.52 5.0M
2021-02-23 18.30 18.67 17.80 17.96 1.2M
2021-02-22 18.40 18.93 18.25 18.29 1.8M
2021-02-19 17.45 18.44 17.45 18.38 1.5M
2021-02-18 17.05 17.92 17.05 17.69 1.8M
2021-02-10 17.12 17.32 16.86 16.88 1.1M
2021-02-09 16.79 17.12 16.74 16.96 1.2M
2021-02-08 16.93 17.73 16.93 16.98 1.2M
2021-02-05 17.26 17.74 17.20 17.22 1.1M
2021-02-04 17.35 17.55 16.58 17.33 1.6M
2021-02-03 17.94 17.96 17.12 17.18 1.2M
2021-02-02 18.18 18.21 17.81 17.98 1.0M
2021-02-01 17.80 18.17 17.66 17.95 1.3M
2021-01-29 18.31 18.31 17.14 17.52 1.8M
2021-01-28 18.30 18.48 17.90 18.03 1.4M
2021-01-27 18.52 18.77 18.24 18.41 1.2M
2021-01-26 18.78 19.11 18.38 18.53 1.6M
2021-01-25 19.35 19.50 18.66 18.83 1.7M
2021-01-22 19.64 19.92 19.14 19.53 1.9M
2021-01-21 19.91 20.08 19.55 19.77 2.3M
2021-01-20 19.61 20.87 19.60 19.98 3.0M
2021-01-19 19.56 20.21 19.39 19.60 2.7M
2021-01-18 18.77 19.85 18.50 19.72 3.5M
2021-01-15 19.28 20.12 18.95 19.09 4.4M
2021-01-14 18.33 18.85 17.88 18.30 2.6M
2021-01-13 18.24 18.49 17.80 17.99 3.2M
2021-01-12 18.89 19.12 18.18 18.45 2.9M
2021-01-11 19.35 20.00 18.85 18.85 3.0M
2021-01-08 19.36 19.99 18.85 19.57 3.7M
2021-01-07 21.07 21.50 19.32 19.91 6.6M
2021-01-06 23.49 24.62 21.73 22.12 7.3M
2021-01-05 21.67 22.35 21.46 22.34 3.1M
2021-01-04 21.46 22.08 21.39 21.86 2.3M