民德电子(300656)股票信息
| 股票代码 | 300656 |
| 股票名称 | 民德电子 |
| 最新价/元 | 22.85 |
| 涨跌额/元 | -4.65 |
| 涨跌幅/% | -16.91 |
| 买入/元 | 22.85 |
| 卖出/元 | 22.87 |
| 昨收/元 | 27.50 |
| 今开/元 | 25.70 |
| 最高/元 | 25.90 |
| 最低/元 | 22.51 |
| 成交量/手 | 90368.44 |
| 成交额/万 | 22162.14 |
| 股净值/元 | 314.31 |
| 市净率 | 3.48 |
| 总市值/万 | 391020.79 |
| 流通值/万 | 285987.72 |
| 换手率/% | 7.22 |
| 入市日期 | 2017-05-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
民德电子(300656)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.70 | 22.85 | -4.65 | -16.91 | 90368.44 | 22162.14 | 7.22 |
| 2024-10-08 | 27.70 | 27.50 | 4.38 | 18.95 | 132402.19 | 34071.80 | 10.58 |
| 2024-09-30 | 20.91 | 23.12 | 2.77 | 13.61 | 123206.99 | 26941.86 | 9.84 |
| 2024-09-27 | 19.55 | 20.35 | 1.17 | 6.10 | 75429.59 | 15050.77 | 6.03 |
| 2024-09-26 | 18.39 | 19.18 | 0.79 | 4.30 | 55432.97 | 10506.13 | 4.43 |
| 2024-09-25 | 18.46 | 18.39 | 0.06 | 0.33 | 42526.80 | 7884.62 | 3.40 |
| 2024-09-24 | 18.10 | 18.33 | 0.31 | 1.72 | 33293.60 | 6027.97 | 2.66 |
| 2024-09-23 | 17.90 | 18.02 | 0.06 | 0.33 | 18002.77 | 3219.72 | 1.44 |
| 2024-09-20 | 18.18 | 17.96 | 0.04 | 0.22 | 17087.50 | 3071.35 | 1.37 |
| 2024-09-19 | 17.80 | 17.92 | 0.06 | 0.34 | 20970.60 | 3754.04 | 1.68 |
| 2024-09-18 | 17.65 | 17.86 | 0.39 | 2.23 | 20332.82 | 3550.22 | 1.62 |
| 2024-09-13 | 18.00 | 17.47 | -0.52 | -2.89 | 23918.80 | 4241.09 | 1.91 |
| 2024-09-12 | 17.74 | 17.99 | 0.31 | 1.75 | 37197.27 | 6736.89 | 2.97 |
| 2024-09-11 | 18.05 | 17.68 | -0.38 | -2.10 | 14622.00 | 2605.53 | 1.17 |
| 2024-09-10 | 17.90 | 18.06 | 0.12 | 0.67 | 18288.95 | 3264.85 | 1.46 |
| 2024-09-09 | 17.70 | 17.94 | 0.09 | 0.50 | 15428.00 | 2759.64 | 1.23 |
| 2024-09-06 | 18.10 | 17.85 | -0.36 | -1.98 | 31652.74 | 5772.98 | 2.53 |
| 2024-09-05 | 18.03 | 18.21 | 0.18 | 1.00 | 17532.74 | 3177.44 | 1.40 |
| 2024-09-04 | 18.00 | 18.03 | -0.13 | -0.72 | 23141.44 | 4197.39 | 1.85 |
| 2024-09-03 | 17.85 | 18.16 | -0.05 | -0.28 | 23362.19 | 4232.08 | 1.87 |
| 2024-09-02 | 18.60 | 18.21 | -0.10 | -0.55 | 45070.00 | 8310.53 | 3.60 |
| 2024-08-30 | 17.57 | 18.31 | 0.73 | 4.15 | 43425.69 | 7896.38 | 3.47 |
| 2024-08-29 | 17.48 | 17.58 | -0.43 | -2.39 | 39295.22 | 6939.08 | 3.14 |
| 2024-08-28 | 18.17 | 18.01 | -0.08 | -0.44 | 19519.26 | 3510.47 | 1.54 |
| 2024-08-27 | 18.47 | 18.09 | -0.58 | -3.11 | 33629.42 | 6105.54 | 2.65 |
| 2024-08-26 | 19.00 | 18.67 | -0.16 | -0.85 | 33161.06 | 6188.04 | 2.61 |
| 2024-08-23 | 18.60 | 18.83 | -0.08 | -0.42 | 49342.11 | 9308.09 | 3.88 |
| 2024-08-22 | 19.93 | 18.91 | -1.07 | -5.36 | 54407.52 | 10809.61 | 4.28 |
| 2024-08-21 | 20.14 | 19.98 | -0.32 | -1.58 | 41894.42 | 8354.67 | 3.30 |
| 2024-08-20 | 20.60 | 20.30 | -0.59 | -2.82 | 63694.77 | 12884.69 | 5.01 |
| 2024-08-19 | 19.81 | 20.89 | 0.97 | 4.87 | 103588.68 | 21062.74 | 8.15 |
| 2024-08-16 | 20.33 | 19.92 | -0.61 | -2.97 | 88238.56 | 17971.03 | 6.94 |
| 2024-08-15 | 20.37 | 20.53 | -0.45 | -2.15 | 91498.11 | 18505.10 | 7.20 |
| 2024-08-14 | 19.48 | 20.98 | 1.13 | 5.69 | 132864.33 | 27019.03 | 10.45 |
| 2024-08-13 | 19.67 | 19.85 | -0.08 | -0.40 | 95065.60 | 18499.55 | 7.48 |
| 2024-08-12 | 20.82 | 19.93 | -1.09 | -5.19 | 149789.21 | 30967.39 | 11.78 |
| 2024-08-09 | 18.22 | 21.02 | 3.50 | 19.98 | 59710.13 | 12304.74 | 4.70 |
| 2024-08-08 | 17.86 | 17.52 | -0.34 | -1.90 | 22103.14 | 3883.32 | 1.74 |
| 2024-08-07 | 17.57 | 17.86 | 0.28 | 1.59 | 19988.68 | 3567.41 | 1.57 |
| 2024-08-06 | 17.49 | 17.58 | 0.41 | 2.39 | 18931.38 | 3298.72 | 1.49 |
| 2024-08-05 | 17.76 | 17.17 | -0.98 | -5.40 | 29418.10 | 5158.50 | 2.31 |
| 2024-08-02 | 18.50 | 18.15 | -0.56 | -2.99 | 26528.39 | 4891.79 | 2.09 |
| 2024-08-01 | 18.52 | 18.71 | 0.19 | 1.03 | 36593.23 | 6815.51 | 2.88 |
| 2024-07-31 | 17.95 | 18.52 | 0.47 | 2.60 | 32468.60 | 5971.79 | 2.55 |
| 2024-07-30 | 18.28 | 18.05 | -0.14 | -0.77 | 28109.96 | 5048.37 | 2.21 |
| 2024-07-29 | 17.86 | 18.19 | 0.51 | 2.89 | 36357.12 | 6556.29 | 2.86 |
| 2024-07-26 | 17.55 | 17.68 | 0.15 | 0.86 | 20591.10 | 3623.92 | 1.62 |
| 2024-07-25 | 17.31 | 17.53 | 0.15 | 0.86 | 24938.50 | 4320.58 | 1.96 |
| 2024-07-24 | 17.72 | 17.38 | -0.51 | -2.85 | 25278.60 | 4443.81 | 1.99 |
| 2024-07-23 | 18.81 | 17.89 | -0.91 | -4.84 | 29291.40 | 5358.27 | 2.30 |
| 2024-07-22 | 18.87 | 18.80 | -0.05 | -0.27 | 33489.36 | 6290.79 | 2.63 |
| 2024-07-19 | 17.52 | 18.85 | 1.37 | 7.84 | 56750.91 | 10453.59 | 4.46 |
| 2024-07-18 | 17.60 | 17.48 | -0.34 | -1.91 | 30578.54 | 5284.41 | 2.41 |
| 2024-07-17 | 18.29 | 17.82 | -0.61 | -3.31 | 21539.00 | 3885.94 | 1.69 |
| 2024-07-16 | 18.10 | 18.43 | 0.26 | 1.43 | 26682.50 | 4850.80 | 2.10 |
| 2024-07-15 | 18.81 | 18.17 | -0.36 | -1.94 | 32932.42 | 6094.40 | 2.59 |
| 2024-07-12 | 18.48 | 18.53 | 0.05 | 0.27 | 25717.86 | 4757.97 | 2.02 |
| 2024-07-11 | 18.50 | 18.48 | 0.30 | 1.65 | 31019.28 | 5725.90 | 2.44 |
| 2024-07-10 | 18.03 | 18.18 | -0.06 | -0.33 | 30469.59 | 5556.23 | 2.40 |
| 2024-07-09 | 17.29 | 18.24 | 0.94 | 5.43 | 41875.58 | 7475.00 | 3.29 |
| 2024-07-08 | 17.58 | 17.30 | -0.50 | -2.81 | 26620.16 | 4699.24 | 2.09 |
| 2024-07-05 | 18.15 | 17.80 | -0.04 | -0.22 | 23898.03 | 4229.36 | 1.88 |
| 2024-07-04 | 18.48 | 17.84 | -0.50 | -2.73 | 27508.90 | 4987.36 | 2.16 |
| 2024-07-03 | 18.79 | 18.34 | -0.46 | -2.45 | 36218.33 | 6646.19 | 2.85 |
| 2024-07-02 | 19.01 | 18.80 | -0.32 | -1.67 | 35346.60 | 6662.66 | 2.78 |
| 2024-07-01 | 19.98 | 19.12 | -0.67 | -3.39 | 48673.52 | 9313.06 | 3.83 |
| 2024-06-28 | 19.65 | 19.79 | 0.00 | 0.00 | 45692.39 | 9077.69 | 3.59 |
| 2024-06-27 | 19.60 | 19.79 | -0.27 | -1.35 | 56126.58 | 11207.17 | 4.41 |
| 2024-06-26 | 19.48 | 20.06 | 1.06 | 5.58 | 61950.50 | 12386.38 | 4.87 |
| 2024-06-25 | 18.62 | 19.00 | 0.37 | 1.99 | 51773.41 | 9661.42 | 4.07 |
| 2024-06-24 | 19.78 | 18.63 | -1.42 | -7.08 | 64293.58 | 12338.24 | 5.06 |
| 2024-06-21 | 21.40 | 20.05 | -1.73 | -7.94 | 72492.62 | 14927.33 | 5.70 |
| 2024-06-20 | 21.00 | 21.78 | 0.30 | 1.40 | 87741.19 | 18983.70 | 6.90 |
| 2024-06-19 | 22.40 | 21.48 | -1.25 | -5.50 | 100085.96 | 21847.33 | 7.87 |
| 2024-06-18 | 22.23 | 22.73 | 0.55 | 2.48 | 131296.61 | 29315.70 | 10.33 |
| 2024-06-17 | 21.15 | 22.18 | 0.57 | 2.64 | 111638.43 | 24449.80 | 8.78 |
| 2024-06-14 | 21.10 | 21.61 | -0.86 | -3.83 | 109093.89 | 23503.04 | 8.58 |
| 2024-06-13 | 22.56 | 22.47 | 0.66 | 3.03 | 196531.98 | 43954.68 | 15.46 |
| 2024-06-12 | 21.30 | 21.81 | -0.22 | -1.00 | 164753.20 | 35724.09 | 12.96 |
| 2024-06-11 | 21.00 | 22.03 | 0.13 | 0.59 | 197060.21 | 41693.23 | 15.50 |
| 2024-06-07 | 26.69 | 21.90 | -3.78 | -14.72 | 270320.13 | 65829.64 | 21.26 |
| 2024-06-06 | 22.99 | 25.68 | 4.28 | 20.00 | 214927.25 | 53852.30 | 16.91 |
| 2024-06-05 | 17.55 | 21.40 | 3.57 | 20.02 | 104778.08 | 22003.96 | 8.24 |
| 2024-06-04 | 18.70 | 17.83 | -0.92 | -4.91 | 16771.00 | 3003.12 | 1.32 |
| 2024-06-03 | 19.31 | 18.75 | -0.53 | -2.75 | 15846.35 | 3009.32 | 1.25 |
| 2024-05-31 | 19.04 | 19.28 | 0.26 | 1.37 | 14635.86 | 2815.03 | 1.15 |
| 2024-05-30 | 18.61 | 19.05 | 0.29 | 1.55 | 15357.18 | 2894.77 | 1.21 |
| 2024-05-29 | 18.69 | 18.76 | -0.33 | -1.73 | 19645.29 | 3701.07 | 1.55 |
| 2024-05-28 | 18.46 | 19.09 | 0.71 | 3.86 | 33525.74 | 6448.91 | 2.64 |
| 2024-05-27 | 18.09 | 18.38 | 0.28 | 1.55 | 7974.76 | 1432.28 | 0.63 |
| 2024-05-24 | 18.40 | 18.10 | -0.41 | -2.22 | 6691.20 | 1224.62 | 0.53 |
| 2024-05-23 | 18.95 | 18.51 | -0.27 | -1.44 | 6778.14 | 1259.83 | 0.53 |
| 2024-05-22 | 18.62 | 18.78 | 0.26 | 1.40 | 6110.14 | 1137.95 | 0.48 |
| 2024-05-21 | 19.21 | 18.52 | -0.38 | -2.01 | 7424.39 | 1382.16 | 0.58 |
| 2024-05-20 | 18.86 | 18.90 | 0.04 | 0.21 | 7591.06 | 1437.10 | 0.60 |
| 2024-05-17 | 18.55 | 18.86 | 0.37 | 2.00 | 8524.62 | 1588.27 | 0.67 |
| 2024-05-16 | 18.49 | 18.49 | 0.19 | 1.04 | 8338.02 | 1547.35 | 0.66 |
| 2024-05-15 | 18.56 | 18.30 | -0.19 | -1.03 | 6273.40 | 1162.70 | 0.49 |
| 2024-05-14 | 18.55 | 18.49 | -0.05 | -0.27 | 8216.43 | 1531.65 | 0.65 |
| 2024-05-13 | 19.09 | 18.54 | -0.74 | -3.84 | 16632.16 | 3126.00 | 1.31 |
日K线
周K线
月K线
