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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.09 | 15.48 | 15.00 | 15.08 | -1.05% | 4.79 | 6.37% |
| 2026-02-12 | 15.12 | 15.35 | 15.06 | 15.24 | +1.26% | 4.92 | 6.57% |
| 2026-02-11 | 14.89 | 15.35 | 14.89 | 15.05 | +0.87% | 5.80 | 7.77% |
| 2026-02-10 | 15.30 | 15.36 | 14.91 | 14.92 | -2.23% | 5.98 | 8.08% |
| 2026-02-09 | 15.31 | 15.60 | 15.13 | 15.26 | +2.35% | 8.14 | 10.78% |
| 2026-02-06 | 15.22 | 15.28 | 14.71 | 14.91 | -2.49% | 8.30 | 11.25% |
| 2026-02-05 | 15.20 | 15.43 | 14.86 | 15.29 | -1.99% | 9.01 | 12.06% |
| 2026-02-04 | 16.31 | 16.47 | 15.30 | 15.60 | -8.67% | 15.73 | 20.35% |
| 2026-02-03 | 17.20 | 17.58 | 16.75 | 17.08 | +3.52% | 17.33 | 20.55% |
| 2026-02-02 | 17.94 | 18.20 | 16.40 | 16.50 | -5.66% | 18.47 | 22.15% |
| 2026-01-30 | 16.80 | 17.79 | 16.30 | 17.49 | +3.12% | 31.34 | 37.34% |
| 2026-01-29 | 15.91 | 16.96 | 15.91 | 16.96 | +20.03% | 22.57 | 27.67% |
| 2026-01-28 | 14.10 | 14.41 | 13.97 | 14.13 | +0.57% | 3.78 | 5.42% |
| 2026-01-27 | 13.86 | 14.08 | 13.41 | 14.05 | +1.01% | 3.54 | 5.21% |
| 2026-01-26 | 14.29 | 14.43 | 13.75 | 13.91 | -2.66% | 3.91 | 5.67% |
| 2026-01-23 | 14.07 | 14.34 | 14.05 | 14.29 | +0.78% | 4.24 | 6.07% |
| 2026-01-22 | 14.46 | 14.57 | 14.08 | 14.18 | +0.28% | 3.97 | 5.68% |
| 2026-01-21 | 14.00 | 14.43 | 13.95 | 14.14 | -0.07% | 5.19 | 7.43% |
| 2026-01-20 | 13.86 | 14.29 | 13.86 | 14.15 | +1.51% | 6.38 | 9.21% |
| 2026-01-19 | 13.90 | 14.09 | 13.72 | 13.94 | +0.58% | 4.25 | 6.21% |