顺络电子 (002138) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	29.18	29.01	0.17	0.59%	28.77	30.18	384889	113157	5.11%
2025-07-30	28.60	28.84	0.08	0.28%	28.46	29.16	163256	47129	2.17%
2025-07-29	28.53	28.76	0.14	0.49%	28.11	28.79	147938	42054	1.96%
2025-07-28	28.60	28.62	0.14	0.49%	28.42	28.93	144211	41326	1.91%
2025-07-25	28.75	28.48	-0.28	-0.97%	28.40	28.83	95257	27207	1.26%
2025-07-24	28.77	28.76	0.05	0.17%	28.57	28.90	98927	28373	1.31%
2025-07-23	28.93	28.71	-0.33	-1.14%	28.53	29.03	83971	24179	1.11%
2025-07-22	29.01	29.04	-0.01	-0.03%	28.93	29.35	81806	23831	1.09%
2025-07-21	28.97	29.05	0.05	0.17%	28.81	29.12	64918	18803	0.86%
2025-07-18	29.31	29.00	-0.30	-1.02%	28.84	29.46	76979	22355	1.02%
2025-07-17	28.58	29.30	0.72	2.52%	28.53	29.49	120860	35254	1.60%
2025-07-16	28.82	28.58	-0.32	-1.11%	28.50	28.95	62448	17931	0.83%
2025-07-15	28.49	28.90	0.29	1.01%	28.44	29.00	97014	27924	1.29%
2025-07-14	28.35	28.61	0.18	0.63%	28.20	28.83	73790	21089	0.98%
2025-07-11	28.41	28.43	-0.01	-0.04%	28.10	28.52	102198	28951	1.36%
2025-07-10	28.45	28.44	-0.04	-0.14%	28.23	28.65	62971	17907	0.84%
2025-07-09	28.80	28.48	-0.43	-1.49%	28.41	28.96	87469	25033	1.16%
2025-07-08	27.94	28.91	0.98	3.51%	27.94	29.20	178498	51570	2.37%
2025-07-07	28.32	27.93	-0.49	-1.72%	27.90	28.49	105943	29848	1.41%
2025-07-04	28.06	28.42	0.25	0.89%	27.97	28.67	123288	35017	1.64%
2025-07-03	27.70	28.17	0.55	1.99%	27.60	28.24	81914	22872	1.09%
2025-07-02	27.90	27.62	-0.38	-1.36%	27.48	28.12	78888	21826	1.05%
2025-07-01	28.03	28.00	-0.12	-0.43%	27.88	28.48	104425	29331	1.39%
2025-06-30	27.68	28.12	0.52	1.88%	27.68	28.50	120786	33955	1.60%
2025-06-27	27.48	27.60	0.20	0.73%	27.12	27.95	101856	28107	1.35%
2025-06-26	27.81	27.40	-0.40	-1.44%	27.35	27.92	75303	20742	1.00%
2025-06-25	27.02	27.80	0.84	3.12%	27.00	27.89	143259	39466	1.90%
2025-06-24	26.30	26.96	0.76	2.90%	26.28	27.12	112949	30172	1.50%
2025-06-23	26.13	26.20	0.00	0.00%	25.99	26.39	65601	17178	0.87%
2025-06-20	26.06	26.20	0.10	0.38%	25.93	26.39	66646	17481	0.88%
2025-06-19	26.32	26.10	-0.30	-1.14%	25.95	26.66	72319	18940	0.96%
2025-06-18	26.08	26.40	0.26	0.99%	26.08	26.68	65266	17231	0.87%
2025-06-17	26.20	26.14	-0.02	-0.08%	26.07	26.40	52582	13800	0.70%
2025-06-16	25.81	26.16	0.17	0.65%	25.79	26.44	69945	18328	0.93%
2025-06-13	26.05	25.99	-0.15	-0.57%	25.88	26.50	65973	17186	0.88%
2025-06-12	26.61	26.14	-0.46	-1.73%	26.11	26.71	84380	22217	1.12%
2025-06-11	26.75	26.60	-0.13	-0.49%	26.60	27.15	74572	19974	0.99%
2025-06-10	27.00	26.73	-0.35	-1.29%	26.65	27.43	84478	22785	1.12%
2025-06-09	27.12	27.08	0.05	0.18%	26.82	27.25	79906	21610	1.06%
2025-06-06	27.43	27.03	-0.40	-1.46%	26.93	27.43	61560	16702	0.82%
2025-06-05	27.13	27.43	0.28	1.03%	26.90	27.57	74117	20185	0.98%
2025-06-04	26.67	27.15	0.46	1.72%	26.67	27.24	86729	23407	1.15%
2025-06-03	26.99	26.69	-0.96	-3.47%	26.02	27.10	179891	47789	2.39%
2025-05-30	28.02	27.65	-0.43	-1.53%	27.54	28.08	72984	20217	0.97%
2025-05-29	27.09	28.08	0.92	3.39%	27.09	28.30	117105	32805	1.55%
2025-05-28	26.96	27.16	0.36	1.34%	26.80	27.25	45106	12204	0.60%
2025-05-27	26.91	26.80	-0.20	-0.74%	26.57	27.02	46204	12369	0.61%
2025-05-26	26.83	27.00	0.09	0.33%	26.76	27.26	42201	11395	0.56%
2025-05-23	26.98	26.91	-0.06	-0.22%	26.78	27.27	49692	13457	0.66%
2025-05-22	26.90	26.97	0.07	0.26%	26.68	27.25	49549	13387	0.66%
2025-05-21	26.75	26.90	0.16	0.60%	26.55	27.17	90757	24452	1.20%
2025-05-20	26.90	26.74	-0.14	-0.52%	26.53	27.00	102971	27466	1.37%
2025-05-19	27.19	26.88	-0.29	-1.07%	26.42	27.25	86283	23063	1.15%
2025-05-16	27.19	27.17	-0.10	-0.37%	27.15	27.47	46816	12769	0.62%
2025-05-15	27.91	27.27	-0.63	-2.26%	27.20	27.95	61444	16835	0.82%
2025-05-14	28.19	27.90	-0.21	-0.75%	27.76	28.26	51710	14453	0.69%
2025-05-13	28.56	28.11	-0.08	-0.28%	28.06	28.58	60317	17047	0.80%
2025-05-12	27.98	28.19	0.45	1.62%	27.93	28.25	65317	18368	0.87%
2025-05-09	28.24	27.74	-0.48	-1.70%	27.63	28.28	81196	22572	1.08%
2025-05-08	28.16	28.22	0.04	0.14%	28.10	28.45	78388	22189	1.04%
2025-05-07	28.49	28.18	0.04	0.14%	28.08	28.90	79477	22572	1.05%
2025-05-06	28.10	28.14	0.30	1.08%	27.86	28.20	101981	28608	1.35%
2025-04-30	27.69	27.84	0.17	0.61%	27.60	27.96	62969	17513	0.84%
2025-04-29	27.65	27.67	-0.16	-0.57%	27.43	27.88	52655	14588	0.70%
2025-04-28	27.79	27.83	0.03	0.11%	27.56	27.98	45562	12661	0.60%
2025-04-25	27.70	27.80	0.08	0.29%	27.70	28.17	47254	13190	0.63%
2025-04-24	27.96	27.72	-0.20	-0.72%	27.59	28.09	44648	12408	0.59%
2025-04-23	28.15	27.92	-0.05	-0.18%	27.80	28.36	71532	20043	0.95%