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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.40 | 13.56 | 12.85 | 13.18 | -2.23% | 5.11 | 7.90% |
| 2025-11-18 | 13.94 | 13.94 | 13.35 | 13.48 | -4.87% | 6.11 | 9.15% |
| 2025-11-17 | 13.98 | 14.68 | 13.77 | 14.17 | +1.58% | 6.34 | 9.06% |
| 2025-11-14 | 14.86 | 14.95 | 13.91 | 13.95 | -8.28% | 12.24 | 17.29% |
| 2025-11-13 | 15.46 | 15.93 | 15.16 | 15.21 | -2.69% | 13.58 | 17.81% |
| 2025-11-12 | 14.57 | 15.82 | 14.22 | 15.63 | +5.68% | 15.35 | 20.49% |
| 2025-11-11 | 14.85 | 15.50 | 14.72 | 14.79 | -1.07% | 13.16 | 17.70% |
| 2025-11-10 | 14.51 | 15.15 | 14.33 | 14.95 | +3.10% | 10.53 | 14.49% |
| 2025-11-07 | 14.33 | 15.09 | 14.12 | 14.50 | -0.96% | 9.04 | 12.71% |
| 2025-11-06 | 14.80 | 15.28 | 14.21 | 14.64 | +1.95% | 10.05 | 13.91% |
| 2025-11-05 | 14.15 | 14.65 | 14.09 | 14.36 | -2.11% | 7.26 | 10.28% |
| 2025-11-04 | 14.65 | 14.75 | 14.34 | 14.67 | +0.20% | 9.19 | 12.80% |
| 2025-11-03 | 13.70 | 14.75 | 13.30 | 14.64 | +6.24% | 12.76 | 18.33% |
| 2025-10-31 | 14.32 | 14.33 | 13.75 | 13.78 | -4.17% | 8.04 | 11.71% |
| 2025-10-30 | 13.96 | 15.09 | 13.89 | 14.38 | +3.75% | 12.87 | 18.17% |
| 2025-10-29 | 13.93 | 14.44 | 13.68 | 13.86 | -0.50% | 7.80 | 11.32% |
| 2025-10-28 | 13.85 | 14.16 | 13.62 | 13.93 | -2.25% | 7.36 | 10.79% |
| 2025-10-27 | 14.40 | 14.67 | 14.10 | 14.25 | +2.00% | 11.30 | 16.08% |
| 2025-10-24 | 13.60 | 14.07 | 13.50 | 13.97 | +4.02% | 10.17 | 14.87% |
| 2025-10-23 | 13.40 | 13.49 | 13.07 | 13.43 | -0.96% | 5.07 | 7.80% |