民德电子

sz300656 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.25

涨跌幅

-3.03%

成交量

3,300,900 股

成交额

84,297,976 元

换手率

2.45%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.78	25.25	26.14	25.18	-3.03%	3,300,900	84,297,976	2.45
2026-10-13	24.79	26.04	26.37	24.33	+1.28%	5,103,800	129,145,408	3.78
2026-10-12	27.40	25.71	27.76	25.68	-6.81%	5,922,600	157,050,784	4.39
2026-10-09	28.35	27.59	28.42	26.28	-3.19%	6,666,600	182,374,192	4.94
2026-10-08	30.13	28.50	30.23	28.31	-4.75%	6,192,900	179,455,008	4.59
2026-09-30	29.73	29.92	31.80	29.69	+0.64%	10,057,000	308,205,472	7.45
2026-09-29	28.26	29.73	30.60	28.08	+5.05%	8,547,000	254,326,960	6.33
2026-09-28	29.58	28.30	29.67	27.80	-4.33%	6,263,100	177,780,448	4.64
2026-09-24	29.98	29.58	30.30	29.48	-1.60%	4,517,700	134,482,288	3.35
2026-09-23	29.90	30.06	30.40	29.40	+1.01%	7,881,600	236,295,104	5.84
2026-09-22	30.61	29.76	30.88	29.61	-1.42%	7,539,100	226,899,664	5.59
2026-09-21	31.58	30.19	31.64	30.07	-4.82%	10,478,500	320,231,488	7.76
2026-09-18	29.00	31.72	32.16	29.00	+10.99%	17,404,500	540,963,456	12.90
2026-09-17	28.48	28.58	29.90	28.48	-3.35%	14,370,300	416,417,792	10.65
2026-09-16	24.66	29.57	29.57	24.36	+20.01%	12,920,000	358,227,616	9.57
2026-09-15	24.30	24.64	25.60	24.30	+0.90%	3,581,500	89,314,840	2.65
2026-09-14	24.05	24.42	24.74	23.62	+0.87%	3,254,000	79,359,248	2.41
2026-09-11	24.52	24.21	24.64	23.72	-2.81%	4,579,400	110,401,224	3.39
2026-09-10	25.79	24.91	25.84	24.63	-3.90%	6,210,800	155,980,976	4.60
2026-09-09	24.59	25.92	26.66	24.56	+5.37%	7,987,000	207,285,840	5.92
2026-09-08	25.20	24.60	25.39	24.43	-2.11%	2,919,200	72,586,952	2.16
2026-09-07	25.12	25.13	25.60	24.89	+1.05%	3,517,900	88,733,920	2.61
2026-09-04	25.29	24.87	25.71	24.51	-1.15%	3,704,200	93,072,312	2.74
2026-09-03	24.80	25.16	25.78	24.63	+2.23%	3,731,600	93,813,856	2.77
2026-09-02	24.50	24.61	25.05	24.14	-0.69%	3,697,900	90,863,344	2.74
2026-09-01	25.56	24.78	25.61	24.48	-3.35%	3,476,900	86,216,848	2.58
2026-08-31	25.01	25.64	25.74	24.75	+0.83%	3,686,500	93,237,144	2.73
2026-08-28	26.01	25.43	26.35	25.36	-2.64%	3,665,900	94,600,216	2.72
2026-08-27	25.67	26.12	26.38	25.50	+1.75%	3,129,500	81,294,680	2.32
2026-08-26	25.86	25.67	26.27	24.85	-0.73%	3,460,100	88,025,128	2.56

需要全历史数据与程序化访问？查看民德电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300656 获取全部历史日线。