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(%) |
| 2019-12-13 | 20.09 | 20.26 | 19.76 | 20.01 | 0.00 | 0.00 | 13,243 | 2,650 | 2.50 | 1.81 |
| 2019-12-12 | 20.99 | 20.99 | 19.82 | 20.01 | 0.35 | 1.78 | 19,072 | 3,847 | 5.95 | 2.61 |
| 2019-12-11 | 19.77 | 19.98 | 19.57 | 19.66 | -0.11 | -0.56 | 7,737 | 1,522 | 2.07 | 1.06 |
| 2019-12-10 | 19.52 | 20.43 | 19.39 | 19.77 | 0.09 | 0.46 | 15,562 | 3,084 | 5.28 | 2.13 |
| 2019-12-09 | 19.80 | 19.85 | 19.62 | 19.68 | -0.02 | -0.10 | 5,442 | 1,074 | 1.17 | 0.74 |
| 2019-12-06 | 19.49 | 19.75 | 19.38 | 19.70 | 0.13 | 0.66 | 5,957 | 1,166 | 1.89 | 0.81 |
| 2019-12-05 | 19.32 | 19.66 | 19.32 | 19.57 | 0.22 | 1.14 | 5,139 | 1,002 | 1.76 | 0.70 |
| 2019-12-04 | 19.34 | 19.52 | 19.20 | 19.35 | 0.01 | 0.05 | 4,320 | 834 | 1.65 | 0.59 |
| 2019-12-03 | 19.19 | 19.40 | 19.03 | 19.34 | 0.05 | 0.26 | 4,116 | 792 | 1.92 | 0.56 |
| 2019-12-02 | 19.00 | 19.29 | 19.00 | 19.29 | 0.16 | 0.84 | 4,232 | 812 | 1.52 | 0.58 |
| 2019-11-29 | 19.07 | 19.27 | 18.80 | 19.13 | 0.20 | 1.06 | 4,007 | 763 | 2.48 | 0.55 |
| 2019-11-28 | 19.00 | 19.20 | 18.88 | 18.93 | -0.07 | -0.37 | 4,184 | 796 | 1.68 | 0.57 |
| 2019-11-27 | 19.02 | 19.25 | 18.80 | 19.00 | -0.02 | -0.11 | 4,387 | 835 | 2.37 | 0.60 |
| 2019-11-26 | 19.22 | 19.46 | 18.95 | 19.02 | -0.18 | -0.94 | 4,841 | 928 | 2.66 | 0.66 |
| 2019-11-25 | 19.85 | 19.99 | 18.86 | 19.20 | -0.64 | -3.23 | 7,872 | 1,527 | 5.70 | 1.08 |
| 2019-11-22 | 20.49 | 20.50 | 19.69 | 19.84 | -0.35 | -1.73 | 6,586 | 1,320 | 4.01 | 0.90 |
| 2019-11-21 | 19.93 | 20.35 | 19.85 | 20.19 | -0.07 | -0.35 | 3,858 | 775 | 2.47 | 0.53 |
| 2019-11-20 | 20.47 | 20.62 | 20.11 | 20.26 | -0.21 | -1.03 | 5,904 | 1,204 | 2.49 | 0.81 |
| 2019-11-19 | 20.38 | 20.49 | 20.11 | 20.47 | 0.22 | 1.09 | 6,466 | 1,314 | 1.88 | 0.88 |
| 2019-11-18 | 20.09 | 20.29 | 19.88 | 20.25 | 0.35 | 1.76 | 5,707 | 1,148 | 2.06 | 0.78 |
| 2019-11-15 | 20.09 | 20.36 | 19.77 | 19.90 | -0.29 | -1.44 | 5,742 | 1,147 | 2.92 | 0.78 |
| 2019-11-14 | 20.13 | 20.54 | 19.71 | 20.19 | 0.05 | 0.25 | 6,557 | 1,320 | 4.12 | 0.90 |
| 2019-11-13 | 19.71 | 20.60 | 19.71 | 20.14 | 0.26 | 1.31 | 7,409 | 1,498 | 4.48 | 1.01 |
| 2019-11-12 | 19.50 | 19.97 | 19.42 | 19.88 | 0.37 | 1.90 | 6,233 | 1,232 | 2.82 | 0.85 |
| 2019-11-11 | 20.21 | 20.21 | 19.40 | 19.51 | -0.76 | -3.75 | 7,082 | 1,402 | 4.00 | 0.97 |
| 2019-11-08 | 20.28 | 20.60 | 20.20 | 20.27 | 0.06 | 0.30 | 6,629 | 1,352 | 1.98 | 0.91 |
| 2019-11-07 | 20.09 | 20.45 | 20.02 | 20.21 | -0.09 | -0.44 | 4,823 | 975 | 2.12 | 0.66 |
| 2019-11-06 | 20.85 | 20.85 | 19.88 | 20.30 | -0.30 | -1.46 | 8,019 | 1,628 | 4.71 | 1.10 |
| 2019-11-05 | 20.70 | 20.87 | 20.25 | 20.60 | -0.05 | -0.24 | 5,985 | 1,228 | 3.00 | 0.82 |
| 2019-11-04 | 20.82 | 21.15 | 20.63 | 20.65 | -0.15 | -0.72 | 5,507 | 1,150 | 2.50 | 0.75 |
| 2019-11-01 | 20.62 | 21.02 | 20.57 | 20.80 | 0.18 | 0.87 | 5,686 | 1,185 | 2.18 | 0.78 |
| 2019-10-31 | 21.14 | 21.40 | 20.59 | 20.62 | -0.60 | -2.83 | 8,276 | 1,728 | 3.82 | 1.13 |
| 2019-10-30 | 21.90 | 21.92 | 21.10 | 21.22 | -0.68 | -3.11 | 9,197 | 1,966 | 3.74 | 1.26 |
| 2019-10-29 | 22.28 | 22.50 | 21.68 | 21.90 | -0.33 | -1.48 | 9,968 | 2,214 | 3.69 | 1.36 |
| 2019-10-28 | 22.43 | 22.44 | 21.90 | 22.23 | 0.58 | 2.68 | 11,078 | 2,464 | 2.49 | 1.51 |
| 2019-10-25 | 21.45 | 21.68 | 21.32 | 21.65 | 0.08 | 0.37 | 5,258 | 1,131 | 1.67 | 0.72 |
| 2019-10-24 | 21.52 | 21.88 | 21.26 | 21.57 | 0.05 | 0.23 | 6,012 | 1,292 | 2.88 | 0.82 |
| 2019-10-23 | 21.63 | 21.94 | 21.36 | 21.52 | -0.13 | -0.60 | 5,296 | 1,147 | 2.68 | 0.72 |
| 2019-10-22 | 21.00 | 21.79 | 21.00 | 21.65 | 0.46 | 2.17 | 7,548 | 1,613 | 3.73 | 1.03 |
| 2019-10-21 | 21.61 | 21.61 | 20.90 | 21.19 | -0.36 | -1.67 | 7,580 | 1,603 | 3.29 | 1.04 |
| 2019-10-18 | 21.21 | 22.06 | 21.21 | 21.55 | 0.04 | 0.19 | 12,551 | 2,726 | 3.95 | 1.72 |
| 2019-10-17 | 21.85 | 22.05 | 21.40 | 21.51 | -0.34 | -1.56 | 8,384 | 1,821 | 2.97 | 1.15 |
| 2019-10-16 | 22.49 | 22.62 | 21.82 | 21.85 | -0.65 | -2.89 | 10,813 | 2,389 | 3.56 | 1.48 |
| 2019-10-15 | 22.41 | 22.59 | 22.12 | 22.50 | -0.35 | -1.53 | 11,388 | 2,541 | 2.06 | 1.56 |
| 2019-10-14 | 22.44 | 22.94 | 22.44 | 22.85 | 0.46 | 2.05 | 11,194 | 2,550 | 2.23 | 1.53 |
| 2019-10-11 | 22.54 | 22.76 | 22.11 | 22.39 | -0.17 | -0.75 | 8,788 | 1,969 | 2.88 | 1.20 |
| 2019-10-10 | 22.31 | 22.65 | 22.22 | 22.56 | 0.29 | 1.30 | 10,780 | 2,423 | 1.93 | 1.47 |
| 2019-10-09 | 22.00 | 22.40 | 21.65 | 22.27 | 0.09 | 0.41 | 8,657 | 1,914 | 3.38 | 1.18 |
| 2019-10-08 | 22.00 | 22.88 | 22.00 | 22.18 | 0.19 | 0.86 | 10,636 | 2,383 | 4.00 | 1.45 |
