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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.66 | 11.76 | 11.60 | 11.76 | +1.20% | 3.13 | 5.72% |
| 2025-06-23 | 11.02 | 11.66 | 11.02 | 11.62 | +4.03% | 2.89 | 5.36% |
| 2025-06-20 | 11.48 | 11.67 | 11.16 | 11.17 | -2.79% | 1.87 | 3.52% |
| 2025-06-19 | 11.59 | 11.85 | 11.45 | 11.49 | -1.79% | 2.49 | 4.57% |
| 2025-06-18 | 11.47 | 11.74 | 11.35 | 11.70 | +0.86% | 2.38 | 4.39% |
| 2025-06-17 | 11.48 | 11.75 | 11.38 | 11.60 | +0.78% | 2.48 | 4.56% |
| 2025-06-16 | 11.09 | 11.61 | 11.09 | 11.51 | +3.41% | 2.28 | 4.25% |
| 2025-06-13 | 11.43 | 11.53 | 11.11 | 11.13 | -3.64% | 2.42 | 4.58% |
| 2025-06-12 | 11.72 | 11.86 | 11.51 | 11.55 | -2.12% | 2.73 | 5.01% |
| 2025-06-11 | 11.66 | 11.96 | 11.55 | 11.80 | +1.99% | 3.97 | 7.21% |
| 2025-06-10 | 11.76 | 11.81 | 11.41 | 11.57 | -1.53% | 2.94 | 5.41% |
| 2025-06-09 | 11.61 | 11.78 | 11.55 | 11.75 | +1.47% | 3.09 | 5.64% |
| 2025-06-06 | 12.08 | 12.16 | 11.48 | 11.58 | -2.77% | 5.18 | 9.48% |
| 2025-06-05 | 12.64 | 12.68 | 11.75 | 11.91 | -7.53% | 9.74 | 17.26% |
| 2025-06-04 | 12.40 | 12.93 | 12.30 | 12.88 | +3.45% | 8.39 | 14.10% |
| 2025-06-03 | 12.20 | 12.54 | 11.79 | 12.45 | +1.22% | 9.15 | 15.91% |
| 2025-05-30 | 10.87 | 12.85 | 10.66 | 12.30 | +12.74% | 12.89 | 22.49% |
| 2025-05-29 | 10.40 | 10.98 | 10.39 | 10.91 | +5.41% | 2.36 | 4.68% |
| 2025-05-28 | 10.44 | 10.52 | 10.33 | 10.35 | -0.77% | 0.79 | 1.61% |
| 2025-05-27 | 10.49 | 10.53 | 10.33 | 10.43 | -0.95% | 0.95 | 1.95% |