当前位置: 爱股网 > 股票行情 > 民德电子(300656)股票行情

民德电子(300656)股票行情

民德电子(300656)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

民德电子(300656)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	21.13	21.27	0.24	1.14%	21.13	21.56	29329	6253.83	2.21%	0.00
2026-03-24	20.74	21.03	0.85	4.21%	20.13	21.04	40977	8421.26	3.08%	0.00
2026-03-23	21.20	20.18	-1.45	-6.70%	20.00	21.63	57941	11949.54	4.36%	0.00
2026-03-20	22.77	21.63	-0.78	-3.48%	21.61	22.88	31240	6921.89	2.35%	0.00
2026-03-19	23.08	22.41	-0.88	-3.78%	22.35	23.13	34611	7836.55	2.60%	0.00
2026-03-18	23.07	23.29	0.33	1.44%	22.88	23.36	28786	6659.50	2.17%	0.00
2026-03-17	23.94	22.96	-0.89	-3.73%	22.93	24.20	30615	7151.56	2.30%	0.00
2026-03-16	23.35	23.85	0.49	2.10%	23.16	23.85	22169	5216.77	1.67%	0.00
2026-03-13	23.42	23.36	-0.25	-1.06%	23.26	23.80	23363	5494.60	1.76%	0.00
2026-03-12	23.91	23.61	-0.30	-1.25%	23.52	24.24	29748	7092.06	2.24%	0.00
2026-03-11	24.22	23.91	-0.31	-1.28%	23.81	24.55	36780	8872.47	2.77%	0.00
2026-03-10	23.90	24.22	0.67	2.85%	23.75	24.26	43130	10375.67	3.25%	0.00
2026-03-09	23.01	23.55	0.09	0.38%	22.60	23.61	42035	9684.58	3.16%	0.00
2026-03-06	23.20	23.46	0.06	0.26%	23.06	23.83	40822	9596.62	3.07%	0.00
2026-03-05	23.41	23.40	0.80	3.54%	23.10	23.86	78908	18586.10	5.94%	0.00
2026-03-04	23.19	22.60	-1.08	-4.56%	22.30	23.59	92054	20999.99	6.93%	0.00
2026-03-03	26.46	23.68	-2.32	-8.92%	23.55	26.48	94392	23083.23	7.10%	0.00
2026-03-02	26.49	26.00	-1.02	-3.77%	25.90	26.78	55139	14432.50	4.15%	0.00
2026-02-27	27.29	27.02	-0.10	-0.37%	26.65	27.59	46679	12612.89	3.51%	0.00
2026-02-26	27.41	27.12	-0.25	-0.91%	26.90	27.69	32567	8834.23	2.45%	0.00
2026-02-25	27.13	27.37	0.24	0.88%	27.00	27.70	35001	9578.03	2.63%	0.00
2026-02-24	28.48	27.13	-0.71	-2.55%	27.00	28.55	48089	13202.76	3.62%	0.00
2026-02-13	28.14	27.84	-0.24	-0.85%	27.83	28.70	39145	11046.83	2.95%	0.00
2026-02-12	28.21	28.08	0.38	1.37%	27.59	28.75	55079	15545.18	4.14%	0.00
2026-02-11	28.18	27.70	-0.63	-2.22%	27.50	29.10	73225	20567.90	5.51%	0.00
2026-02-10	28.44	28.33	-0.39	-1.36%	28.06	29.96	70563	20353.61	5.31%	3.00
2026-02-09	28.40	28.72	0.88	3.16%	27.59	29.28	61336	17486.82	4.62%	2.00
2026-02-06	27.95	27.84	-0.72	-2.52%	27.70	29.26	61902	17538.99	4.66%	0.00
2026-02-05	27.70	28.56	0.21	0.74%	27.34	29.02	74970	21161.75	5.64%	0.00
2026-02-04	30.06	28.35	-1.56	-5.22%	27.99	30.12	83122	23684.98	6.25%	2.00
2026-02-03	29.65	29.91	0.55	1.87%	29.20	30.82	89585	26885.09	6.74%	0.00
2026-02-02	31.15	29.36	-2.55	-7.99%	29.36	31.91	140114	42419.72	10.54%	22.00
2026-01-30	30.39	31.91	1.91	6.37%	28.72	33.00	213753	65462.26	16.08%	1.00
2026-01-29	27.68	30.00	2.36	8.54%	27.17	31.42	228999	68254.82	17.23%	0.00
2026-01-28	26.04	27.64	1.60	6.14%	26.04	29.78	216164	60485.25	16.27%	4.00
2026-01-27	23.45	26.04	2.72	11.66%	23.34	26.70	171238	43330.98	12.88%	0.00
2026-01-26	24.24	23.32	-0.80	-3.32%	23.19	24.24	41622	9806.82	3.13%	0.00
2026-01-23	24.25	24.12	-0.13	-0.54%	24.04	24.35	32963	7956.84	2.48%	0.00
2026-01-22	24.29	24.25	0.31	1.29%	23.90	24.47	33368	8085.45	2.51%	0.00
2026-01-21	23.90	23.94	-0.15	-0.62%	23.71	24.25	28679	6873.63	2.16%	0.00
2026-01-20	24.40	24.09	-0.18	-0.74%	23.80	24.65	40530	9800.70	3.05%	0.00
2026-01-19	24.87	24.27	-0.81	-3.23%	24.14	25.00	59049	14439.60	4.44%	0.00
2026-01-16	24.28	25.08	1.28	5.38%	23.66	25.73	118004	29316.69	8.88%	0.00
2026-01-15	24.17	23.80	-0.50	-2.06%	23.46	25.21	49865	11974.08	3.75%	0.00
2026-01-14	24.08	24.30	0.23	0.96%	23.78	24.57	58941	14253.33	4.44%	0.00
2026-01-13	25.10	24.07	-1.27	-5.01%	23.98	25.12	67290	16385.48	5.06%	1.00
2026-01-12	23.36	25.34	2.39	10.41%	23.18	25.52	140817	34648.59	10.60%	0.00
2026-01-09	22.78	22.95	0.15	0.66%	22.67	23.01	29006	6634.32	2.18%	0.00
2026-01-08	22.80	22.80	-0.03	-0.13%	22.67	22.99	27089	6185.73	2.04%	0.00
2026-01-07	22.70	22.83	0.08	0.35%	22.54	22.99	32366	7352.91	2.44%	0.00
2026-01-06	22.17	22.75	0.51	2.29%	22.14	23.00	38241	8669.44	2.88%	0.00
2026-01-05	21.99	22.24	0.22	1.00%	21.82	22.32	33878	7490.91	2.55%	0.00
2025-12-31	22.25	22.02	-0.14	-0.63%	21.92	22.25	20588	4543.22	1.55%	1.00
2025-12-30	22.09	22.16	-0.04	-0.18%	22.00	22.73	30943	6895.19	2.33%	0.00
2025-12-29	22.45	22.20	-0.19	-0.85%	22.00	22.56	28516	6337.84	2.15%	0.00
2025-12-26	22.91	22.39	-0.41	-1.80%	22.33	23.00	40487	9153.56	3.05%	0.00
2025-12-25	22.78	22.80	-0.05	-0.22%	22.30	23.11	56548	12911.57	4.26%	0.00
2025-12-24	22.07	22.85	0.65	2.93%	22.07	23.50	87223	20022.05	6.56%	0.00
2025-12-23	22.61	22.20	0.24	1.09%	22.11	23.80	109668	25203.97	8.25%	0.00
2025-12-22	22.58	21.96	0.28	1.29%	21.80	22.58	74986	16645.40	5.64%	0.00
2025-12-19	21.01	21.68	1.32	6.48%	21.01	22.88	91581	19923.07	6.89%	0.00
2025-12-18	19.95	20.36	0.27	1.34%	19.93	20.56	16168	3292.79	1.22%	0.00
2025-12-17	20.19	20.09	-0.10	-0.50%	19.53	20.23	20715	4109.35	1.56%	0.00
2025-12-16	20.17	20.19	0.02	0.10%	19.85	20.30	16280	3267.39	1.23%	0.00
2025-12-15	20.39	20.17	-0.48	-2.32%	20.10	20.65	14371	2919.56	1.08%	0.00
2025-12-12	20.80	20.65	0.06	0.29%	20.46	20.92	15762	3259.22	1.19%	0.00
2025-12-11	21.15	20.59	-0.52	-2.46%	20.59	21.17	12575	2613.04	0.95%	0.00
2025-12-10	21.25	21.11	-0.18	-0.85%	20.95	21.35	15762	3327.09	1.19%	0.00
2025-12-09	21.22	21.29	0.01	0.05%	21.16	21.58	19892	4252.93	1.50%	0.00
2025-12-08	21.28	21.28	-0.01	-0.05%	21.21	21.46	19470	4151.93	1.47%	0.00
2025-12-05	20.66	21.29	0.49	2.36%	20.45	21.35	33946	7129.29	2.55%	0.00
2025-12-04	20.60	20.80	0.20	0.97%	20.50	21.55	45902	9619.98	3.45%	0.00
2025-12-03	21.24	20.60	-0.61	-2.88%	20.60	21.32	22814	4738.87	1.72%	0.00
2025-12-02	21.42	21.21	-0.21	-0.98%	21.10	21.43	16004	3400.04	1.20%	0.00
2025-12-01	21.34	21.42	0.02	0.09%	21.34	21.62	15553	3341.11	1.17%	0.00
2025-11-28	21.09	21.40	0.31	1.47%	20.97	21.40	16094	3410.85	1.21%	0.00
2025-11-27	21.17	21.09	-0.03	-0.14%	21.01	21.28	19677	4161.33	1.48%	0.00
2025-11-26	21.50	21.12	-0.54	-2.49%	21.03	21.83	22868	4898.38	1.72%	0.00
2025-11-25	21.72	21.66	-0.06	-0.28%	21.66	22.05	14863	3247.50	1.12%	0.00
2025-11-24	21.40	21.72	0.58	2.74%	21.25	21.80	16627	3581.70	1.25%	0.00

深证大盘股票行情在线 K线走势图

民德电子(300656)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58