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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.25 | 13.35 | 12.63 | 12.70 | +1.68% | 8.43 | 13.26% |
| 2025-09-15 | 12.63 | 12.63 | 12.45 | 12.49 | +0.32% | 2.78 | 4.51% |
| 2025-09-12 | 12.20 | 12.64 | 12.11 | 12.45 | +2.81% | 4.04 | 6.61% |
| 2025-09-11 | 11.68 | 12.11 | 11.57 | 12.11 | +3.42% | 2.48 | 4.23% |
| 2025-09-10 | 11.72 | 11.87 | 11.65 | 11.71 | +0.34% | 1.30 | 2.25% |
| 2025-09-09 | 12.00 | 12.01 | 11.65 | 11.67 | -2.67% | 1.73 | 2.98% |
| 2025-09-08 | 11.97 | 12.11 | 11.82 | 11.99 | -0.17% | 1.85 | 3.14% |
| 2025-09-05 | 11.66 | 12.02 | 11.52 | 12.01 | +3.45% | 2.24 | 3.86% |
| 2025-09-04 | 11.96 | 12.22 | 11.45 | 11.61 | -2.27% | 2.62 | 4.49% |
| 2025-09-03 | 12.32 | 12.37 | 11.85 | 11.88 | -3.57% | 2.57 | 4.31% |
| 2025-09-02 | 12.72 | 12.84 | 12.15 | 12.32 | -3.75% | 3.46 | 5.67% |
| 2025-09-01 | 12.85 | 13.06 | 12.75 | 12.80 | -0.31% | 3.55 | 5.61% |
| 2025-08-29 | 13.04 | 13.05 | 12.75 | 12.84 | -2.06% | 4.09 | 6.46% |
| 2025-08-28 | 12.82 | 13.12 | 12.41 | 13.11 | +0.69% | 7.61 | 12.08% |
| 2025-08-27 | 13.92 | 14.19 | 13.00 | 13.02 | +1.17% | 14.33 | 21.56% |
| 2025-08-26 | 12.60 | 13.09 | 12.49 | 12.87 | +1.42% | 4.38 | 7.29% |
| 2025-08-25 | 12.80 | 12.82 | 12.46 | 12.69 | +0.63% | 3.60 | 6.07% |
| 2025-08-22 | 12.51 | 12.67 | 12.44 | 12.61 | +0.48% | 2.91 | 4.94% |
| 2025-08-21 | 12.64 | 12.74 | 12.44 | 12.55 | -0.79% | 3.04 | 5.15% |
| 2025-08-20 | 12.48 | 12.68 | 12.33 | 12.65 | +1.36% | 3.33 | 5.66% |