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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.33 | 21.22 | 19.84 | 20.75 | +1.47% | 9.28 | 9.19% |
| 2026-04-20 | 20.55 | 20.67 | 20.15 | 20.45 | +0.34% | 6.33 | 6.29% |
| 2026-04-17 | 20.40 | 20.79 | 20.15 | 20.38 | -1.07% | 6.16 | 6.13% |
| 2026-04-16 | 20.00 | 20.97 | 19.68 | 20.60 | +2.95% | 8.58 | 8.56% |
| 2026-04-15 | 20.81 | 20.95 | 19.85 | 20.01 | -4.49% | 7.62 | 7.65% |
| 2026-04-14 | 21.17 | 21.36 | 20.63 | 20.95 | +0.82% | 8.57 | 8.31% |
| 2026-04-13 | 21.22 | 21.88 | 20.53 | 20.78 | -1.28% | 8.85 | 8.60% |
| 2026-04-10 | 20.90 | 21.52 | 20.61 | 21.05 | +2.18% | 11.44 | 11.02% |
| 2026-04-09 | 19.65 | 21.75 | 19.59 | 20.60 | +2.74% | 14.81 | 14.52% |
| 2026-04-08 | 19.00 | 20.20 | 18.42 | 20.05 | +10.90% | 12.52 | 13.21% |
| 2026-04-07 | 17.10 | 18.85 | 17.03 | 18.08 | +6.17% | 9.08 | 10.15% |
| 2026-04-03 | 17.61 | 17.87 | 16.75 | 17.03 | -2.29% | 5.90 | 6.97% |
| 2026-04-02 | 18.61 | 18.63 | 17.26 | 17.43 | -2.68% | 7.28 | 8.39% |
| 2026-04-01 | 17.58 | 18.55 | 17.21 | 17.91 | +4.37% | 11.16 | 12.69% |
| 2026-03-31 | 17.40 | 17.59 | 16.53 | 17.16 | -3.49% | 7.31 | 8.69% |
| 2026-03-30 | 17.57 | 18.21 | 17.57 | 17.78 | -2.31% | 6.00 | 6.85% |
| 2026-03-27 | 17.71 | 18.62 | 17.53 | 18.20 | -1.03% | 7.92 | 8.88% |
| 2026-03-26 | 19.00 | 19.13 | 18.26 | 18.39 | -4.86% | 10.99 | 11.99% |
| 2026-03-25 | 18.88 | 20.55 | 18.30 | 19.33 | +8.96% | 19.01 | 19.78% |
| 2026-03-24 | 17.39 | 17.83 | 16.50 | 17.74 | +7.13% | 9.82 | 11.67% |