商络电子 (300975) - 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
2025-10-31	14.32	13.78	-0.60	-4.17%	13.75	14.33	576066	80357	11.71%
2025-10-30	13.96	14.38	0.52	3.75%	13.89	15.09	894023	128688	18.17%
2025-10-29	13.93	13.86	-0.07	-0.50%	13.68	14.44	556908	78036	11.32%
2025-10-28	13.85	13.93	-0.32	-2.25%	13.62	14.16	530968	73621	10.79%
2025-10-27	14.40	14.25	0.28	2.00%	14.10	14.67	791284	113005	16.08%
2025-10-24	13.60	13.97	0.54	4.02%	13.50	14.07	731629	101679	14.87%
2025-10-23	13.40	13.43	-0.13	-0.96%	13.07	13.49	383780	50672	7.80%
2025-10-22	13.59	13.56	-0.22	-1.60%	13.30	13.69	413977	55736	8.41%
2025-10-21	13.33	13.78	0.32	2.38%	13.25	13.93	718720	98482	14.61%
2025-10-20	13.33	13.46	0.25	1.89%	13.12	13.55	648828	86862	13.19%
2025-10-17	13.00	13.21	0.27	2.09%	12.88	13.56	652154	86291	13.25%
2025-10-16	12.60	12.94	0.32	2.54%	12.53	13.29	422083	54624	8.58%
2025-10-15	12.70	12.62	-0.04	-0.32%	12.37	12.82	212008	26625	4.31%
2025-10-14	12.98	12.66	-0.27	-2.09%	12.59	13.33	289719	37619	5.89%
2025-10-13	12.35	12.93	-0.05	-0.39%	12.16	12.99	298478	37720	6.07%
2025-10-10	13.15	12.98	-0.28	-2.11%	12.83	13.51	356562	46397	7.25%
2025-10-09	13.30	13.26	0.25	1.92%	13.20	13.67	412169	55116	8.38%
2025-09-30	12.95	13.01	0.14	1.09%	12.94	13.25	303327	39763	6.16%
2025-09-29	13.05	12.87	-0.08	-0.62%	12.80	13.09	274955	35522	5.59%
2025-09-26	13.15	12.95	-0.24	-1.82%	12.89	13.33	388686	50858	7.90%
2025-09-25	13.43	13.19	-0.38	-2.80%	13.10	13.50	565596	74753	11.49%
2025-09-24	13.01	13.57	0.85	6.68%	12.92	13.88	959130	127577	19.49%
2025-09-23	12.75	12.72	-0.16	-1.24%	12.35	12.93	293176	36874	5.96%
2025-09-22	12.28	12.88	0.59	4.80%	12.21	12.88	357908	45388	7.27%
2025-09-19	12.53	12.29	-0.22	-1.76%	12.26	12.73	211913	26391	4.31%
2025-09-18	12.70	12.51	-0.37	-2.87%	12.41	12.90	342055	43399	6.95%
2025-09-17	12.51	12.88	0.18	1.42%	12.44	12.90	464462	59048	9.44%
2025-09-16	13.25	12.70	0.21	1.68%	12.63	13.35	652374	84284	13.26%
2025-09-15	12.63	12.49	0.04	0.32%	12.45	12.63	221993	27812	4.51%
2025-09-12	12.20	12.45	0.34	2.81%	12.11	12.64	325238	40388	6.61%
2025-09-11	11.68	12.11	0.40	3.42%	11.57	12.11	207911	24776	4.23%
2025-09-10	11.72	11.71	0.04	0.34%	11.65	11.87	110704	13012	2.25%
2025-09-09	12.00	11.67	-0.32	-2.67%	11.65	12.01	146715	17309	2.98%
2025-09-08	11.97	11.99	-0.02	-0.17%	11.82	12.11	154478	18462	3.14%
2025-09-05	11.66	12.01	0.40	3.45%	11.52	12.02	189736	22405	3.86%
2025-09-04	11.96	11.61	-0.27	-2.27%	11.45	12.22	221150	26205	4.49%
2025-09-03	12.32	11.88	-0.44	-3.57%	11.85	12.37	212323	25659	4.31%
2025-09-02	12.72	12.32	-0.48	-3.75%	12.15	12.84	279058	34556	5.67%
2025-09-01	12.85	12.80	-0.04	-0.31%	12.75	13.06	276103	35500	5.61%
2025-08-29	13.04	12.84	-0.27	-2.06%	12.75	13.05	317824	40886	6.46%
2025-08-28	12.82	13.11	0.09	0.69%	12.41	13.12	594313	76051	12.08%
2025-08-27	13.92	13.02	0.15	1.17%	13.00	14.19	1060738	143298	21.56%
2025-08-26	12.60	12.87	0.18	1.42%	12.49	13.09	342042	43764	7.29%
2025-08-25	12.80	12.69	0.08	0.63%	12.46	12.82	284605	35974	6.07%
2025-08-22	12.51	12.61	0.06	0.48%	12.44	12.67	231996	29117	4.94%
2025-08-21	12.64	12.55	-0.10	-0.79%	12.44	12.74	241828	30422	5.15%
2025-08-20	12.48	12.65	0.17	1.36%	12.33	12.68	265481	33311	5.66%
2025-08-19	12.48	12.48	-0.02	-0.16%	12.30	12.52	220546	27433	4.70%
2025-08-18	12.43	12.50	0.25	2.04%	12.26	12.56	343795	42763	7.33%
2025-08-15	11.93	12.25	0.37	3.11%	11.87	12.37	268034	32575	5.71%
2025-08-14	12.22	11.88	-0.35	-2.86%	11.85	12.25	205576	24731	4.38%
2025-08-13	12.19	12.23	0.07	0.58%	12.11	12.26	217901	26565	4.64%
2025-08-12	12.14	12.16	0.02	0.16%	12.03	12.20	141198	17123	3.01%
2025-08-11	11.98	12.14	0.16	1.34%	11.98	12.19	151275	18327	3.22%
2025-08-08	12.10	11.98	-0.16	-1.32%	11.93	12.22	160943	19415	3.43%
2025-08-07	12.21	12.14	-0.07	-0.57%	12.06	12.24	185525	22524	3.95%
2025-08-06	12.20	12.21	0.04	0.33%	12.09	12.24	238865	29082	5.09%
2025-08-05	11.85	12.17	0.33	2.79%	11.85	12.25	294641	35511	6.28%
2025-08-04	11.56	11.84	0.19	1.63%	11.48	11.85	160125	18816	3.41%
2025-08-01	11.68	11.65	-0.05	-0.43%	11.58	11.93	148408	17335	3.16%
2025-07-31	11.78	11.70	-0.08	-0.68%	11.64	11.93	136134	16062	2.90%
2025-07-30	12.00	11.78	-0.27	-2.24%	11.66	12.01	182795	21600	3.90%
2025-07-29	11.94	12.05	0.02	0.17%	11.85	12.08	147373	17609	3.14%
2025-07-28	11.91	12.03	0.12	1.01%	11.87	12.05	171270	20548	3.65%
2025-07-25	11.86	11.91	-0.01	-0.08%	11.81	11.94	111896	13287	2.39%
2025-07-24	11.75	11.92	0.19	1.62%	11.75	11.94	153304	18206	3.27%