民德电子（300656）历史行情

以下为民德电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.350	27.780	28.420	27.500	-0.720	-2.526%	134.52万	0.38亿	0.997%
2026-10-08	30.130	28.500	30.230	28.310	-1.420	-4.746%	619.29万	1.79亿	4.589%
2026-10-07	29.730	29.920	31.800	29.690	0.190	0.639%	1,005.71万	3.08亿	7.452%
2026-10-06	29.730	29.920	31.800	29.690	0.190	0.639%	1,005.71万	3.08亿	7.452%
2026-10-05	29.730	29.920	31.800	29.690	0.190	0.639%	1,005.71万	3.08亿	7.452%
2026-10-02	29.730	29.920	31.800	29.690	0.190	0.639%	1,005.71万	3.08亿	7.452%
2026-10-01	29.730	29.920	31.800	29.690	0.190	0.639%	1,005.71万	3.08亿	7.452%
2026-09-30	29.730	29.920	31.800	29.690	0.190	0.639%	10.06万	0.00亿	0.000%
2026-09-29	28.260	29.730	30.600	28.080	1.430	5.053%	8.55万	0.00亿	0.000%
2026-09-28	29.580	28.300	29.670	27.800	-1.280	-4.327%	6.26万	0.00亿	0.000%
2026-09-27	29.980	29.580	30.300	29.480	-0.480	-1.597%	451.77万	1.34亿	3.348%
2026-09-24	29.980	29.580	30.300	29.480	-0.480	-1.597%	4.52万	0.00亿	0.000%
2026-09-23	29.900	30.060	30.400	29.400	0.300	1.008%	7.88万	0.00亿	0.000%
2026-09-22	30.610	29.760	30.880	29.610	-0.430	-1.424%	7.54万	0.00亿	0.000%
2026-09-21	31.580	30.190	31.640	30.070	-1.530	-4.823%	10.48万	0.00亿	0.000%
2026-09-18	29.000	31.720	32.160	29.000	3.140	10.987%	17.40万	0.00亿	0.000%
2026-09-17	28.480	28.580	29.900	28.480	-0.990	-3.348%	14.37万	0.00亿	0.000%
2026-09-16	24.660	29.570	29.570	24.360	4.930	20.008%	12.92万	0.00亿	0.000%
2026-09-15	24.300	24.640	25.600	24.300	0.220	0.901%	3.58万	0.00亿	0.000%
2026-09-14	24.050	24.420	24.740	23.620	0.210	0.867%	3.25万	0.00亿	0.000%
2026-09-11	24.520	24.210	24.640	23.720	-0.700	-2.810%	4.58万	0.00亿	0.000%
2026-09-10	25.790	24.910	25.840	24.630	-1.010	-3.897%	6.21万	0.00亿	0.000%
2026-09-09	24.590	25.920	26.660	24.560	1.320	5.366%	7.99万	0.00亿	0.000%
2026-09-08	25.200	24.600	25.390	24.430	-0.530	-2.109%	2.92万	0.00亿	0.000%
2026-09-07	25.120	25.130	25.600	24.890	0.260	1.045%	3.52万	0.00亿	0.000%
2026-09-04	25.290	24.870	25.710	24.510	-0.290	-1.153%	3.70万	0.00亿	0.000%
2026-09-03	24.800	25.160	25.780	24.630	0.550	2.235%	3.73万	0.00亿	0.000%
2026-09-02	24.500	24.610	25.050	24.140	-0.170	-0.686%	3.70万	0.00亿	0.000%
2026-09-01	25.560	24.780	25.610	24.480	-0.860	-3.354%	3.48万	0.00亿	0.000%
2026-08-31	25.010	25.640	25.740	24.750	0.210	0.826%	3.69万	0.00亿	0.000%
2026-08-28	26.010	25.430	26.350	25.360	-0.690	-2.642%	3.67万	0.00亿	0.000%
2026-08-27	25.670	26.120	26.380	25.500	0.450	1.753%	3.13万	0.00亿	0.000%
2026-08-26	25.860	25.670	26.270	24.850	-0.190	-0.735%	3.46万	0.00亿	0.000%
2026-08-25	25.280	25.860	26.130	24.410	0.290	1.134%	5.26万	0.00亿	0.000%
2026-08-24	26.810	25.570	27.080	24.930	-1.380	-5.121%	5.87万	0.00亿	0.000%
2026-08-21	27.090	26.950	28.380	26.440	-0.180	-0.663%	5.46万	0.00亿	0.000%
2026-08-20	27.000	27.130	27.940	26.310	0.260	0.968%	6.13万	0.00亿	0.000%
2026-08-19	28.990	26.870	29.000	26.580	-2.720	-9.192%	6.89万	0.00亿	0.000%
2026-08-18	29.520	29.590	30.180	27.680	0.380	1.301%	9.73万	0.00亿	0.000%
2026-08-17	27.330	29.210	29.240	26.260	1.600	5.795%	10.84万	0.00亿	0.000%
2026-08-14	27.380	27.610	27.630	26.830	0.710	2.639%	3.70万	0.00亿	0.000%
2026-08-13	27.870	26.900	28.130	26.870	-0.480	-1.753%	4.58万	0.00亿	0.000%
2026-08-12	26.430	27.380	27.800	26.360	0.980	3.712%	4.97万	0.00亿	0.000%
2026-08-11	27.240	26.400	27.320	25.960	-0.980	-3.579%	6.09万	0.00亿	0.000%
2026-08-10	26.700	27.380	27.580	25.990	1.390	5.348%	7.98万	0.00亿	0.000%
2026-08-07	25.100	25.990	26.620	24.500	0.820	3.258%	6.33万	0.00亿	0.000%
2026-08-06	24.410	25.170	25.340	24.220	0.440	1.779%	6.39万	0.00亿	0.000%
2026-08-05	24.000	24.730	25.280	23.900	0.830	3.473%	5.11万	0.00亿	0.000%
2026-08-04	23.380	23.900	24.210	23.290	0.900	3.913%	4.94万	0.00亿	0.000%
2026-08-03	24.430	23.000	24.430	22.700	-1.190	-4.919%	5.01万	0.00亿	0.000%
2026-07-31	23.600	24.190	24.790	23.500	1.800	8.039%	8.16万	0.00亿	0.000%
2026-07-30	24.490	22.390	25.110	21.630	-2.410	-9.718%	9.56万	0.00亿	0.000%
2026-07-29	23.160	24.800	24.900	22.320	1.630	7.035%	8.00万	0.00亿	0.000%
2026-07-28	23.980	23.170	24.360	22.910	-1.330	-5.429%	4.20万	0.00亿	0.000%
2026-07-27	23.190	24.500	24.570	22.450	1.420	6.153%	5.17万	0.00亿	0.000%
2026-07-24	22.990	23.080	23.840	22.580	-0.270	-1.156%	4.23万	0.00亿	0.000%
2026-07-23	22.810	23.350	23.650	22.600	0.300	1.302%	4.16万	0.00亿	0.000%
2026-07-22	23.000	23.050	23.990	22.700	-0.440	-1.873%	5.65万	0.00亿	0.000%
2026-07-21	21.980	23.490	23.600	19.320	1.720	7.901%	10.43万	0.00亿	0.000%
2026-07-20	24.340	21.770	24.700	21.190	-2.420	-10.004%	7.71万	0.00亿	0.000%
2026-07-17	27.140	24.190	27.350	23.910	-3.130	-11.457%	6.98万	0.00亿	0.000%
2026-07-16	28.000	27.320	29.200	26.850	-0.890	-3.155%	6.28万	0.00亿	0.000%
2026-07-15	30.200	28.210	30.440	28.020	-2.100	-6.928%	6.31万	0.00亿	0.000%
2026-07-14	30.500	30.310	30.760	28.600	-0.180	-0.590%	7.87万	0.00亿	0.000%
2026-07-13	33.180	30.490	34.330	30.000	-2.890	-8.658%	9.74万	0.00亿	0.000%
2026-07-10	36.010	33.380	41.500	33.380	-2.320	-6.499%	17.55万	0.00亿	0.000%
2026-07-09	32.520	35.700	36.590	31.810	3.340	10.321%	9.15万	0.00亿	0.000%
2026-07-08	34.250	32.360	34.500	31.600	-1.660	-4.879%	6.51万	0.00亿	0.000%
2026-07-07	34.690	34.020	36.240	33.860	-1.270	-3.599%	7.83万	0.00亿	0.000%
2026-07-06	35.100	35.290	38.180	34.200	1.290	3.794%	10.69万	0.00亿	0.000%
2026-07-03	34.940	34.000	35.680	33.710	-0.930	-2.662%	6.99万	0.00亿	0.000%
2026-07-02	35.900	34.930	37.690	34.800	-2.040	-5.518%	10.33万	0.00亿	0.000%
2026-07-01	39.000	36.970	39.980	36.360	-1.120	-2.940%	12.46万	0.00亿	0.000%
2026-06-30	36.730	38.090	38.200	35.500	1.450	3.957%	10.02万	0.00亿	0.000%
2026-06-29	39.480	36.640	40.880	35.490	-2.860	-7.241%	12.32万	0.00亿	0.000%
2026-06-26	37.660	39.500	40.250	36.300	1.440	3.783%	11.61万	0.00亿	0.000%
2026-06-25	40.000	38.060	40.400	37.330	-2.710	-6.647%	10.50万	0.00亿	0.000%
2026-06-24	39.620	40.770	41.290	38.800	0.500	1.242%	9.66万	0.00亿	0.000%
2026-06-23	38.750	40.270	41.060	37.060	2.060	5.391%	11.59万	0.00亿	0.000%
2026-06-22	39.690	38.210	40.390	36.940	-0.590	-1.521%	8.56万	0.00亿	0.000%
2026-06-18	39.000	38.800	39.880	37.540	-0.320	-0.818%	6.85万	0.00亿	0.000%
2026-06-17	38.400	39.120	40.370	38.000	-0.920	-2.298%	12.30万	0.00亿	0.000%
2026-06-16	37.000	40.040	43.000	37.000	2.580	6.887%	16.87万	0.00亿	0.000%
2026-06-15	36.000	37.460	38.350	35.900	1.570	4.374%	10.42万	0.00亿	0.000%
2026-06-12	37.700	35.890	39.580	35.620	-1.030	-2.790%	11.31万	0.00亿	0.000%
2026-06-11	37.380	36.920	37.700	35.450	-0.980	-2.586%	12.08万	0.00亿	0.000%
2026-06-10	35.490	37.900	38.350	34.000	3.020	8.658%	22.00万	0.00亿	0.000%
2026-06-09	29.510	34.880	34.880	28.920	5.810	19.986%	10.42万	0.00亿	0.000%
2026-06-08	29.300	29.070	31.850	28.470	-1.710	-5.556%	6.83万	0.00亿	0.000%
2026-06-05	31.000	30.780	31.840	30.200	-0.390	-1.251%	4.26万	0.00亿	0.000%
2026-06-04	29.780	31.170	32.100	29.580	0.910	3.007%	6.86万	0.00亿	0.000%
2026-06-03	30.740	30.260	31.450	30.020	-0.570	-1.849%	6.48万	0.00亿	0.000%
2026-06-02	29.950	30.830	32.000	29.000	0.730	2.425%	8.16万	0.00亿	0.000%
2026-06-01	31.500	30.100	32.370	29.880	-1.230	-3.926%	9.40万	0.00亿	0.000%
2026-05-29	33.470	31.330	34.000	31.100	-2.290	-6.811%	8.79万	0.00亿	0.000%
2026-05-28	33.270	33.620	34.800	32.880	0.040	0.119%	9.68万	0.00亿	0.000%
2026-05-27	33.230	33.580	35.000	32.500	0.620	1.881%	9.03万	0.00亿	0.000%
2026-05-26	36.520	32.960	36.900	31.870	-2.200	-6.257%	10.55万	0.00亿	0.000%
2026-05-25	32.490	35.160	35.380	32.360	2.900	8.989%	9.51万	0.00亿	0.000%
2026-05-22	32.010	32.260	32.800	31.600	0.460	1.447%	7.18万	0.00亿	0.000%
2026-05-21	33.000	31.800	35.450	31.400	-1.200	-3.636%	12.11万	0.00亿	0.000%
2026-05-20	31.360	33.000	33.650	30.380	1.600	5.096%	9.93万	0.00亿	0.000%
2026-05-19	31.240	31.400	31.580	30.600	0.200	0.641%	4.51万	0.00亿	0.000%
2026-05-18	31.200	31.200	31.850	30.110	-0.080	-0.256%	7.07万	0.00亿	0.000%
2026-05-15	32.500	31.280	34.000	31.130	-0.370	-1.169%	9.44万	0.00亿	0.000%
2026-05-14	31.770	31.650	32.210	30.810	-0.150	-0.472%	6.62万	0.00亿	0.000%
2026-05-13	29.650	31.800	32.220	29.500	1.770	5.894%	9.59万	0.00亿	0.000%
2026-05-12	29.650	30.030	30.970	29.360	0.430	1.453%	6.75万	0.00亿	0.000%
2026-05-11	29.930	29.600	30.400	29.370	-0.050	-0.169%	6.85万	0.00亿	0.000%
2026-05-08	29.410	29.650	30.280	29.040	0.100	0.338%	6.87万	0.00亿	0.000%
2026-05-07	29.020	29.550	29.700	28.500	0.370	1.268%	8.48万	0.00亿	0.000%
2026-05-06	25.430	29.180	29.800	25.430	3.890	15.382%	12.93万	0.00亿	0.000%
2026-04-30	23.980	25.290	25.580	23.800	1.240	5.156%	6.32万	0.00亿	0.000%
2026-04-29	24.330	24.050	24.540	23.810	-0.830	-3.336%	5.97万	0.00亿	0.000%
2026-04-28	24.230	24.880	25.660	24.230	0.430	1.759%	6.48万	0.00亿	0.000%
2026-04-27	22.990	24.450	24.870	22.990	1.460	6.351%	7.26万	0.00亿	0.000%
2026-04-24	23.370	22.990	23.480	22.810	-0.260	-1.118%	2.96万	0.00亿	0.000%
2026-04-23	23.850	23.250	24.000	22.920	-0.600	-2.516%	4.12万	0.00亿	0.000%
2026-04-22	24.060	23.850	24.230	23.540	-0.200	-0.832%	3.78万	0.00亿	0.000%
2026-04-21	24.500	24.050	24.600	23.900	-0.500	-2.037%	4.08万	0.00亿	0.000%
2026-04-20	25.210	24.550	25.330	24.400	-0.440	-1.761%	5.14万	0.00亿	0.000%
2026-04-17	24.220	24.990	25.150	24.020	0.760	3.137%	6.31万	0.00亿	0.000%
2026-04-16	22.840	24.230	24.580	22.410	1.480	6.505%	8.46万	0.00亿	0.000%
2026-04-15	23.290	22.750	24.000	22.630	-0.500	-2.151%	9.41万	0.00亿	0.000%
2026-04-14	21.680	23.250	23.460	21.450	1.800	8.392%	8.60万	0.00亿	0.000%
2026-04-13	21.290	21.450	21.620	21.060	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-10	21.210	21.540	22.080	21.180	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-09	21.460	21.050	21.460	20.950	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-08	20.810	21.500	21.520	20.760	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-07	20.070	20.320	20.530	19.940	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-03	20.510	20.020	20.690	19.970	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-02	21.000	20.300	21.000	20.110	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-01	20.990	21.020	21.300	20.720	0.000	0.000%	1.96万	0.00亿	0.000%