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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.48 | 12.52 | 12.30 | 12.48 | -0.16% | 2.74 | 4.70% |
| 2025-08-18 | 12.43 | 12.56 | 12.26 | 12.50 | +2.04% | 4.28 | 7.33% |
| 2025-08-15 | 11.93 | 12.37 | 11.87 | 12.25 | +3.11% | 3.26 | 5.71% |
| 2025-08-14 | 12.22 | 12.25 | 11.85 | 11.88 | -2.86% | 2.47 | 4.38% |
| 2025-08-13 | 12.19 | 12.26 | 12.11 | 12.23 | +0.58% | 2.66 | 4.64% |
| 2025-08-12 | 12.14 | 12.20 | 12.03 | 12.16 | +0.16% | 1.71 | 3.01% |
| 2025-08-11 | 11.98 | 12.19 | 11.98 | 12.14 | +1.34% | 1.83 | 3.22% |
| 2025-08-08 | 12.10 | 12.22 | 11.93 | 11.98 | -1.32% | 1.94 | 3.43% |
| 2025-08-07 | 12.21 | 12.24 | 12.06 | 12.14 | -0.57% | 2.25 | 3.95% |
| 2025-08-06 | 12.20 | 12.24 | 12.09 | 12.21 | +0.33% | 2.91 | 5.09% |
| 2025-08-05 | 11.85 | 12.25 | 11.85 | 12.17 | +2.79% | 3.55 | 6.28% |
| 2025-08-04 | 11.56 | 11.85 | 11.48 | 11.84 | +1.63% | 1.88 | 3.41% |
| 2025-08-01 | 11.68 | 11.93 | 11.58 | 11.65 | -0.43% | 1.73 | 3.16% |
| 2025-07-31 | 11.78 | 11.93 | 11.64 | 11.70 | -0.68% | 1.61 | 2.90% |
| 2025-07-30 | 12.00 | 12.01 | 11.66 | 11.78 | -2.24% | 2.16 | 3.90% |
| 2025-07-29 | 11.94 | 12.08 | 11.85 | 12.05 | +0.17% | 1.76 | 3.14% |
| 2025-07-28 | 11.91 | 12.05 | 11.87 | 12.03 | +1.01% | 2.05 | 3.65% |
| 2025-07-25 | 11.86 | 11.94 | 11.81 | 11.91 | -0.08% | 1.33 | 2.38% |
| 2025-07-24 | 11.75 | 11.94 | 11.75 | 11.92 | +1.62% | 1.82 | 3.27% |
| 2025-07-23 | 11.96 | 12.00 | 11.69 | 11.73 | -2.41% | 2.08 | 3.75% |