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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.67 | 14.09 | 13.53 | 13.86 | +2.44% | 5.58 | 8.22% |
| 2026-01-15 | 13.38 | 13.59 | 13.19 | 13.53 | -0.15% | 3.20 | 4.85% |
| 2026-01-14 | 13.40 | 13.82 | 13.31 | 13.55 | +1.96% | 5.24 | 7.86% |
| 2026-01-13 | 13.78 | 13.85 | 13.25 | 13.29 | -4.46% | 4.60 | 6.93% |
| 2026-01-12 | 13.67 | 13.95 | 13.56 | 13.91 | +2.81% | 5.79 | 8.57% |
| 2026-01-09 | 13.48 | 13.62 | 13.34 | 13.53 | +0.59% | 4.19 | 6.32% |
| 2026-01-08 | 13.32 | 13.55 | 13.24 | 13.45 | +0.90% | 3.70 | 5.59% |
| 2026-01-07 | 13.80 | 13.83 | 13.26 | 13.33 | -0.74% | 5.41 | 8.17% |
| 2026-01-06 | 13.09 | 13.52 | 13.00 | 13.43 | +2.60% | 6.28 | 9.54% |
| 2026-01-05 | 12.84 | 13.22 | 12.72 | 13.09 | +3.15% | 5.18 | 8.10% |
| 2025-12-31 | 13.10 | 13.33 | 12.67 | 12.69 | +0.63% | 5.36 | 8.45% |
| 2025-12-30 | 12.43 | 12.62 | 12.39 | 12.61 | +1.12% | 1.96 | 3.18% |
| 2025-12-29 | 12.57 | 12.59 | 12.42 | 12.47 | -0.95% | 1.63 | 2.65% |
| 2025-12-26 | 12.65 | 12.82 | 12.53 | 12.59 | -1.25% | 2.11 | 3.38% |
| 2025-12-25 | 12.56 | 12.79 | 12.55 | 12.75 | +0.95% | 2.03 | 3.25% |
| 2025-12-24 | 12.37 | 12.69 | 12.36 | 12.63 | +2.93% | 2.50 | 4.03% |
| 2025-12-23 | 12.40 | 12.47 | 12.20 | 12.27 | -1.52% | 1.61 | 2.66% |
| 2025-12-22 | 12.31 | 12.50 | 12.28 | 12.46 | +1.71% | 1.73 | 2.82% |
| 2025-12-19 | 12.28 | 12.41 | 12.23 | 12.25 | +0.91% | 1.59 | 2.63% |
| 2025-12-18 | 12.13 | 12.38 | 12.08 | 12.14 | -0.65% | 2.00 | 3.31% |