商络电子 sz.300975
22.80
+5.46%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.96 | 23.26 | 21.80 | 22.80 | +5.46% | 12.27 | 11.10% |
| 2026-05-21 | 23.80 | 23.90 | 21.40 | 21.62 | -7.84% | 14.50 | 13.02% |
| 2026-05-20 | 23.67 | 24.68 | 23.14 | 23.46 | -1.01% | 13.88 | 11.88% |
| 2026-05-19 | 23.50 | 23.83 | 22.61 | 23.70 | -0.59% | 15.75 | 13.77% |
| 2026-05-18 | 23.58 | 25.40 | 23.40 | 23.84 | +7.39% | 22.37 | 18.70% |
| 2026-05-15 | 23.03 | 23.51 | 21.92 | 22.20 | -2.80% | 9.93 | 8.89% |
| 2026-05-14 | 24.02 | 24.16 | 22.81 | 22.84 | -6.12% | 12.30 | 10.63% |
| 2026-05-13 | 22.25 | 24.92 | 22.00 | 24.33 | +7.61% | 15.11 | 12.96% |
| 2026-05-12 | 23.58 | 23.64 | 22.51 | 22.61 | -4.44% | 10.20 | 9.08% |
| 2026-05-11 | 24.00 | 24.68 | 23.57 | 23.66 | +2.34% | 14.55 | 12.32% |
| 2026-05-08 | 23.20 | 23.78 | 23.08 | 23.12 | -2.03% | 10.47 | 9.12% |
| 2026-05-07 | 22.80 | 24.24 | 22.50 | 23.60 | +3.10% | 17.19 | 14.78% |
| 2026-05-06 | 21.28 | 23.77 | 21.28 | 22.89 | +11.88% | 21.51 | 19.34% |
| 2026-04-30 | 20.17 | 21.02 | 19.88 | 20.46 | +2.30% | 10.72 | 10.61% |
| 2026-04-29 | 19.60 | 20.55 | 19.53 | 20.00 | +0.96% | 8.13 | 8.20% |
| 2026-04-28 | 19.78 | 20.25 | 19.55 | 19.81 | -1.30% | 8.41 | 8.59% |
| 2026-04-27 | 19.67 | 20.55 | 19.67 | 20.07 | +3.67% | 13.73 | 13.86% |
| 2026-04-24 | 21.07 | 21.31 | 18.59 | 19.36 | -6.65% | 19.00 | 19.52% |
| 2026-04-23 | 21.32 | 21.37 | 20.26 | 20.74 | -2.40% | 10.31 | 10.17% |
| 2026-04-22 | 20.70 | 21.48 | 20.55 | 21.25 | +2.41% | 10.66 | 10.25% |