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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.90 | 17.98 | 16.40 | 16.56 | -8.10% | 10.52 | 12.49% |
| 2026-03-20 | 18.94 | 19.30 | 17.93 | 18.02 | -2.91% | 13.33 | 14.64% |
| 2026-03-19 | 18.32 | 19.60 | 17.78 | 18.56 | -0.48% | 15.19 | 16.65% |
| 2026-03-18 | 18.77 | 18.95 | 18.20 | 18.65 | -0.69% | 13.22 | 14.50% |
| 2026-03-17 | 17.67 | 19.44 | 17.50 | 18.78 | +8.12% | 19.07 | 20.89% |
| 2026-03-16 | 16.51 | 17.75 | 16.50 | 17.37 | +5.79% | 11.45 | 13.34% |
| 2026-03-13 | 16.70 | 16.97 | 16.36 | 16.42 | -2.55% | 5.95 | 7.28% |
| 2026-03-12 | 16.69 | 17.48 | 16.65 | 16.85 | +0.96% | 7.84 | 9.40% |
| 2026-03-11 | 16.34 | 16.98 | 16.27 | 16.69 | +1.64% | 8.86 | 10.83% |
| 2026-03-10 | 15.84 | 16.76 | 15.75 | 16.42 | +5.05% | 9.62 | 11.99% |
| 2026-03-09 | 15.21 | 15.72 | 14.95 | 15.63 | +0.90% | 5.01 | 6.63% |
| 2026-03-06 | 15.04 | 15.68 | 14.99 | 15.49 | +1.98% | 3.79 | 5.00% |
| 2026-03-05 | 14.93 | 15.38 | 14.93 | 15.19 | +3.69% | 4.16 | 5.57% |
| 2026-03-04 | 14.19 | 15.06 | 14.19 | 14.65 | +1.67% | 4.23 | 5.83% |
| 2026-03-03 | 15.41 | 15.53 | 14.35 | 14.41 | -6.37% | 5.80 | 7.96% |
| 2026-03-02 | 15.48 | 15.74 | 15.21 | 15.39 | -2.78% | 4.94 | 6.50% |
| 2026-02-27 | 15.69 | 15.84 | 15.36 | 15.83 | -0.06% | 5.16 | 6.68% |
| 2026-02-26 | 15.55 | 15.92 | 15.47 | 15.84 | +0.89% | 6.19 | 8.00% |
| 2026-02-25 | 15.65 | 15.75 | 15.35 | 15.70 | +0.19% | 6.33 | 8.28% |
| 2026-02-24 | 15.40 | 15.89 | 15.26 | 15.67 | +3.91% | 7.80 | 10.17% |