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
2026-07-24	25.58	25.85	-0.21	-0.81%	24.64	26.49	454227	117291	9.23%
2026-07-23	26.54	26.06	-0.02	-0.08%	25.72	27.70	520225	138256	10.57%
2026-07-22	26.78	26.08	-0.97	-3.59%	25.82	27.94	660856	178647	13.43%
2026-07-21	23.82	27.05	3.71	15.90%	20.25	27.30	920001	221640	18.70%
2026-07-20	26.99	23.34	-2.24	-8.76%	22.21	27.50	648115	160558	13.17%
2026-07-17	28.91	25.58	-3.27	-11.33%	25.37	29.66	533341	143651	10.84%
2026-07-16	30.01	28.85	-2.01	-6.51%	28.50	31.10	477285	141814	9.70%
2026-07-15	33.99	30.86	-2.51	-7.52%	30.62	34.40	458414	146716	9.32%
2026-07-14	32.16	33.37	1.46	4.58%	30.86	33.86	493094	159963	10.02%
2026-07-13	35.37	31.91	-3.79	-10.62%	31.47	36.01	661996	220895	13.45%
2026-07-10	37.61	35.70	-1.85	-4.93%	35.30	39.72	690193	262021	14.03%
2026-07-09	35.80	37.55	2.82	8.12%	35.80	39.57	776778	290522	15.79%
2026-07-08	37.15	34.73	-2.64	-7.06%	34.38	37.94	534092	189750	10.85%
2026-07-07	39.16	37.37	-1.72	-4.40%	36.68	39.54	505043	191623	10.26%
2026-07-06	42.13	39.09	-2.93	-6.97%	38.35	42.86	677783	272773	13.77%
2026-07-03	44.51	42.02	-3.88	-8.45%	41.66	45.90	777096	336322	15.79%
2026-07-02	46.01	45.90	-4.71	-9.31%	43.33	48.75	892382	409125	18.14%
2026-07-01	52.50	50.61	-1.14	-2.20%	47.66	53.75	1201295	601487	24.41%
2026-06-30	44.00	51.75	7.26	16.32%	43.30	51.98	1305097	631974	26.52%
2026-06-29	43.45	44.49	2.49	5.93%	40.05	47.26	1151618	506030	23.40%
2026-06-26	41.08	42.00	-0.92	-2.14%	39.94	44.19	888466	373098	18.06%
2026-06-25	41.14	42.92	2.32	5.71%	38.80	43.98	1091872	458145	22.19%
2026-06-24	39.11	40.60	0.54	1.35%	38.60	41.68	669767	269387	13.61%
2026-06-23	41.30	40.06	-2.58	-6.05%	39.50	42.70	765197	313898	15.55%
2026-06-22	44.04	42.64	-0.66	-1.52%	40.71	44.04	1091080	459988	22.17%
2026-06-18	40.65	43.30	2.05	4.97%	40.50	44.55	1136969	488769	23.11%
2026-06-17	39.87	41.25	1.06	2.64%	39.20	41.49	848062	343139	17.23%
2026-06-16	41.47	40.19	-0.47	-1.16%	39.92	41.74	714918	291459	14.53%
2026-06-15	38.50	40.66	4.66	12.94%	36.72	41.80	821786	323229	16.70%
2026-06-12	40.32	36.00	-2.70	-6.98%	35.82	40.35	824177	307223	16.75%
2026-06-11	39.21	38.70	-1.08	-2.71%	37.74	41.09	835757	326390	16.98%
2026-06-10	43.00	39.78	-5.69	-12.51%	39.20	43.19	990843	404423	20.14%
2026-06-09	43.93	45.47	3.87	9.30%	40.36	47.99	1342828	583412	27.29%
2026-06-08	43.01	41.60	-3.20	-7.14%	41.44	48.98	1387938	617366	28.21%
2026-06-05	42.14	44.80	1.29	2.96%	41.90	45.25	1072828	474814	21.80%
2026-06-04	42.14	43.51	0.82	1.92%	40.86	43.74	907302	387351	18.44%
2026-06-03	41.62	42.69	-0.72	-1.66%	41.62	44.43	992015	423718	20.16%
2026-06-02	38.60	43.41	4.90	12.72%	37.50	44.91	1079424	448261	21.94%
2026-06-01	37.01	38.51	2.70	7.54%	37.01	41.21	1002352	395308	20.37%
2026-05-29	37.00	35.88	-1.67	-4.45%	35.20	38.36	1103490	403704	22.43%
2026-05-28	32.10	37.55	6.25	19.97%	32.10	37.56	1277304	452904	25.96%
2026-05-27	28.93	31.30	2.24	7.71%	28.90	32.66	1089856	338031	22.15%
2026-05-26	27.84	29.06	1.70	6.21%	27.34	29.37	1342689	380150	27.29%
2026-05-25	23.45	27.36	4.56	20.00%	23.33	27.36	1081058	281862	21.97%
2026-05-22	21.96	22.80	1.18	5.46%	21.80	23.26	546115	122673	11.10%
2026-05-21	23.80	21.62	-1.84	-7.84%	21.40	23.90	640670	144959	13.02%
2026-05-20	23.67	23.46	-0.24	-1.01%	23.14	24.68	584788	138836	11.88%
2026-05-19	23.50	23.70	-0.14	-0.59%	22.61	23.83	677512	157474	13.77%
2026-05-18	23.58	23.84	1.64	7.39%	23.40	25.40	920045	223700	18.70%
2026-05-15	23.03	22.20	-0.64	-2.80%	21.92	23.51	437294	99338	8.89%
2026-05-14	24.02	22.84	-1.49	-6.12%	22.81	24.16	522919	123003	10.63%
2026-05-13	22.25	24.33	1.72	7.61%	22.00	24.92	637625	151111	12.96%
2026-05-12	23.58	22.61	-1.05	-4.44%	22.51	23.64	446779	102011	9.08%
2026-05-11	24.00	23.66	0.54	2.34%	23.57	24.68	606120	145516	12.32%
2026-05-08	23.20	23.12	-0.48	-2.03%	23.08	23.78	449005	104704	9.12%
2026-05-07	22.80	23.60	0.71	3.10%	22.50	24.24	727120	171901	14.78%
2026-05-06	21.28	22.89	2.43	11.88%	21.28	23.77	951605	215079	19.34%
2026-04-30	20.17	20.46	0.46	2.30%	19.88	21.02	521886	107211	10.61%
2026-04-29	19.60	20.00	0.19	0.96%	19.53	20.55	403723	81322	8.20%
2026-04-28	19.78	19.81	-0.26	-1.30%	19.55	20.25	422731	84126	8.59%
2026-04-27	19.67	20.07	0.71	3.67%	19.67	20.55	682237	137313	13.86%
2026-04-24	21.07	19.36	-1.38	-6.65%	18.59	21.31	960515	189959	19.52%
2026-04-23	21.32	20.74	-0.51	-2.40%	20.26	21.37	500345	103148	10.17%
2026-04-22	20.70	21.25	0.50	2.41%	20.55	21.48	504334	106603	10.25%
2026-04-21	20.33	20.75	0.30	1.47%	19.84	21.22	452177	92847	9.19%
2026-04-20	20.55	20.45	0.07	0.34%	20.15	20.67	309747	63325	6.29%
2026-04-17	20.40	20.38	-0.22	-1.07%	20.15	20.79	301853	61605	6.13%