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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.04 | 12.08 | 11.89 | 12.02 | -0.74% | 2.45 | 4.37% |
| 2025-07-21 | 11.90 | 12.12 | 11.82 | 12.11 | +2.11% | 3.23 | 5.72% |
| 2025-07-18 | 11.99 | 12.04 | 11.79 | 11.86 | -1.33% | 2.16 | 3.88% |
| 2025-07-17 | 11.78 | 12.03 | 11.70 | 12.02 | +2.73% | 3.28 | 5.86% |
| 2025-07-16 | 11.70 | 11.81 | 11.62 | 11.70 | +0.09% | 1.51 | 2.75% |
| 2025-07-15 | 11.85 | 12.04 | 11.57 | 11.69 | -1.02% | 2.55 | 4.62% |
| 2025-07-14 | 11.81 | 11.90 | 11.70 | 11.81 | -0.17% | 1.72 | 3.11% |
| 2025-07-11 | 11.72 | 11.93 | 11.60 | 11.83 | +0.42% | 2.56 | 4.63% |
| 2025-07-10 | 11.90 | 11.98 | 11.75 | 11.78 | -0.76% | 2.32 | 4.19% |
| 2025-07-09 | 11.89 | 12.12 | 11.85 | 11.87 | -2.06% | 4.80 | 8.57% |
| 2025-07-08 | 12.51 | 12.77 | 12.05 | 12.12 | +3.95% | 9.03 | 15.58% |
| 2025-07-07 | 11.65 | 11.75 | 11.55 | 11.66 | -0.51% | 1.15 | 2.11% |
| 2025-07-04 | 11.93 | 11.99 | 11.68 | 11.72 | -2.33% | 1.98 | 3.59% |
| 2025-07-03 | 11.73 | 12.04 | 11.71 | 12.00 | +2.30% | 2.45 | 4.37% |
| 2025-07-02 | 11.89 | 11.98 | 11.62 | 11.73 | -2.17% | 2.04 | 3.70% |
| 2025-07-01 | 12.04 | 12.14 | 11.83 | 11.99 | -0.74% | 2.69 | 4.79% |
| 2025-06-30 | 12.06 | 12.18 | 11.97 | 12.08 | +0.17% | 3.14 | 5.55% |
| 2025-06-27 | 12.51 | 12.51 | 11.97 | 12.06 | -0.33% | 4.60 | 8.08% |
| 2025-06-26 | 12.16 | 12.40 | 12.02 | 12.10 | -0.49% | 5.39 | 9.42% |
| 2025-06-25 | 11.81 | 12.19 | 11.73 | 12.16 | +3.40% | 5.63 | 10.01% |