民德电子(300656) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 24.47 | 25.28 | 24.47 | 25.22 | 0.56 | 2.27 | 16,353 | 4,098 | 3.28 | 1.50 |
| 2021-02-26 | 24.41 | 25.35 | 23.95 | 24.66 | -0.09 | -0.36 | 17,186 | 4,268 | 5.66 | 1.58 |
| 2021-02-25 | 25.30 | 25.30 | 24.34 | 24.75 | -1.01 | -3.92 | 25,827 | 6,404 | 3.73 | 2.37 |
| 2021-02-24 | 23.63 | 25.99 | 23.55 | 25.76 | 2.06 | 8.69 | 37,537 | 9,487 | 10.30 | 3.45 |
| 2021-02-23 | 24.15 | 24.65 | 23.50 | 23.70 | -0.44 | -1.82 | 9,366 | 2,226 | 4.76 | 0.86 |
| 2021-02-22 | 24.29 | 24.99 | 24.09 | 24.14 | -0.12 | -0.49 | 13,797 | 3,392 | 3.71 | 1.27 |
| 2021-02-19 | 23.03 | 24.34 | 23.03 | 24.26 | 0.91 | 3.90 | 11,138 | 2,662 | 5.61 | 1.02 |
| 2021-02-18 | 22.51 | 23.66 | 22.51 | 23.35 | 1.07 | 4.80 | 13,744 | 3,196 | 5.16 | 1.26 |
| 2021-02-10 | 22.60 | 22.86 | 22.25 | 22.28 | -0.10 | -0.45 | 8,080 | 1,817 | 2.73 | 0.74 |
| 2021-02-09 | 22.16 | 22.60 | 22.10 | 22.38 | -0.03 | -0.13 | 9,413 | 2,102 | 2.23 | 0.86 |
| 2021-02-08 | 22.35 | 23.40 | 22.35 | 22.41 | -0.32 | -1.41 | 8,772 | 2,001 | 4.62 | 0.81 |
| 2021-02-05 | 22.78 | 23.41 | 22.70 | 22.73 | -0.15 | -0.66 | 8,667 | 1,993 | 3.10 | 0.80 |
| 2021-02-04 | 22.90 | 23.17 | 21.88 | 22.88 | 0.20 | 0.88 | 12,084 | 2,713 | 5.69 | 1.11 |
| 2021-02-03 | 23.68 | 23.71 | 22.60 | 22.68 | -1.05 | -4.42 | 9,066 | 2,090 | 4.68 | 0.83 |
| 2021-02-02 | 24.00 | 24.03 | 23.51 | 23.73 | 0.04 | 0.17 | 7,923 | 1,881 | 2.20 | 0.73 |
| 2021-02-01 | 23.50 | 23.99 | 23.31 | 23.69 | 0.57 | 2.47 | 9,859 | 2,326 | 2.94 | 0.91 |
| 2021-01-29 | 24.17 | 24.17 | 22.63 | 23.12 | -0.68 | -2.86 | 13,331 | 3,095 | 6.47 | 1.22 |
| 2021-01-28 | 24.15 | 24.39 | 23.63 | 23.80 | -0.50 | -2.06 | 10,858 | 2,599 | 3.13 | 1.00 |
| 2021-01-27 | 24.45 | 24.77 | 24.07 | 24.30 | -0.16 | -0.65 | 8,839 | 2,139 | 2.86 | 0.81 |
| 2021-01-26 | 24.79 | 25.23 | 24.26 | 24.46 | -0.39 | -1.57 | 11,943 | 2,942 | 3.90 | 1.10 |
| 2021-01-25 | 25.54 | 25.74 | 24.63 | 24.85 | -0.93 | -3.61 | 12,938 | 3,243 | 4.31 | 1.19 |
| 2021-01-22 | 25.93 | 26.30 | 25.27 | 25.78 | -0.32 | -1.23 | 14,237 | 3,655 | 3.95 | 1.31 |
| 2021-01-21 | 26.28 | 26.50 | 25.80 | 26.10 | -0.27 | -1.02 | 17,336 | 4,536 | 2.65 | 1.59 |
| 2021-01-20 | 25.89 | 27.55 | 25.87 | 26.37 | 0.50 | 1.93 | 22,841 | 6,065 | 6.49 | 2.10 |
| 2021-01-19 | 25.82 | 26.67 | 25.60 | 25.87 | -0.16 | -0.61 | 20,735 | 5,418 | 4.11 | 1.90 |
| 2021-01-18 | 24.77 | 26.20 | 24.42 | 26.03 | 0.83 | 3.29 | 26,630 | 6,795 | 7.06 | 2.45 |
| 2021-01-15 | 25.45 | 26.56 | 25.01 | 25.20 | 1.05 | 4.35 | 33,144 | 8,517 | 6.42 | 3.04 |
| 2021-01-14 | 24.20 | 24.88 | 23.60 | 24.15 | 0.40 | 1.68 | 19,697 | 4,787 | 5.39 | 1.81 |
| 2021-01-13 | 24.08 | 24.40 | 23.50 | 23.75 | -0.60 | -2.46 | 24,333 | 5,821 | 3.70 | 2.23 |
| 2021-01-12 | 24.93 | 25.24 | 24.00 | 24.35 | -0.53 | -2.13 | 22,044 | 5,407 | 4.98 | 2.02 |
| 2021-01-11 | 25.54 | 26.40 | 24.88 | 24.88 | -0.95 | -3.68 | 22,780 | 5,852 | 5.88 | 2.09 |
| 2021-01-08 | 25.56 | 26.39 | 24.88 | 25.83 | -0.45 | -1.71 | 27,826 | 7,192 | 5.75 | 2.56 |
| 2021-01-07 | 27.81 | 28.38 | 25.50 | 26.28 | -2.92 | -10.00 | 49,750 | 13,261 | 9.86 | 4.57 |
| 2021-01-06 | 31.00 | 32.50 | 28.68 | 29.20 | -0.29 | -0.98 | 55,675 | 16,917 | 12.95 | 5.11 |
| 2021-01-05 | 28.60 | 29.50 | 28.32 | 29.49 | 0.63 | 2.18 | 23,255 | 6,734 | 4.09 | 2.14 |
| 2021-01-04 | 28.33 | 29.15 | 28.24 | 28.86 | 0.39 | 1.37 | 17,550 | 5,048 | 3.20 | 1.61 |
