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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.09 | 12.23 | 11.67 | 12.22 | +0.66% | 2.84 | 4.81% |
| 2025-12-16 | 12.03 | 12.21 | 11.75 | 12.14 | +0.25% | 2.72 | 4.60% |
| 2025-12-15 | 12.24 | 12.30 | 12.07 | 12.11 | -1.94% | 1.63 | 2.72% |
| 2025-12-12 | 12.34 | 12.51 | 12.31 | 12.35 | +0.24% | 1.56 | 2.55% |
| 2025-12-11 | 12.67 | 12.73 | 12.31 | 12.32 | -2.61% | 1.65 | 2.68% |
| 2025-12-10 | 12.64 | 12.78 | 12.47 | 12.65 | -0.71% | 1.74 | 2.81% |
| 2025-12-09 | 12.83 | 12.95 | 12.68 | 12.74 | -1.32% | 2.05 | 3.26% |
| 2025-12-08 | 12.71 | 13.04 | 12.69 | 12.91 | +1.02% | 2.76 | 4.35% |
| 2025-12-05 | 12.42 | 12.79 | 12.26 | 12.78 | +2.90% | 2.31 | 3.72% |
| 2025-12-04 | 12.38 | 12.53 | 12.27 | 12.42 | -0.16% | 1.41 | 2.31% |
| 2025-12-03 | 12.66 | 12.72 | 12.38 | 12.44 | -1.89% | 1.94 | 3.16% |
| 2025-12-02 | 12.80 | 12.84 | 12.65 | 12.68 | -1.93% | 2.17 | 3.47% |
| 2025-12-01 | 12.69 | 12.99 | 12.59 | 12.93 | +2.21% | 3.25 | 5.14% |
| 2025-11-28 | 12.38 | 12.67 | 12.32 | 12.65 | +2.76% | 2.97 | 4.81% |
| 2025-11-27 | 12.29 | 12.55 | 12.24 | 12.31 | +0.49% | 2.31 | 3.78% |
| 2025-11-26 | 12.48 | 12.53 | 12.22 | 12.25 | -2.78% | 2.83 | 4.64% |
| 2025-11-25 | 12.73 | 12.85 | 12.50 | 12.60 | +1.94% | 3.65 | 5.85% |
| 2025-11-24 | 12.36 | 12.45 | 12.05 | 12.36 | +3.17% | 3.21 | 5.32% |
| 2025-11-21 | 12.50 | 12.68 | 11.95 | 11.98 | -6.77% | 4.61 | 7.66% |
| 2025-11-20 | 13.38 | 13.43 | 12.84 | 12.85 | -2.50% | 3.31 | 5.17% |