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
2026-05-21	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%
2026-04-16	20.00	20.60	0.59	2.95%	19.68	20.97	421374	85826	8.56%
2026-04-15	20.81	20.01	-0.94	-4.49%	19.85	20.95	376215	76216	7.65%
2026-04-14	21.17	20.95	0.17	0.82%	20.63	21.36	408714	85656	8.31%
2026-04-13	21.22	20.78	-0.27	-1.28%	20.53	21.88	423223	88538	8.60%
2026-04-10	20.90	21.05	0.45	2.18%	20.61	21.52	542052	114399	11.02%
2026-04-09	19.65	20.60	0.55	2.74%	19.59	21.75	714498	148128	14.52%
2026-04-08	19.00	20.05	1.97	10.90%	18.42	20.20	650171	125241	13.21%
2026-04-07	17.10	18.08	1.05	6.17%	17.03	18.85	499445	90779	10.15%
2026-04-03	17.61	17.03	-0.40	-2.29%	16.75	17.87	342862	59049	6.97%
2026-04-02	18.61	17.43	-0.48	-2.68%	17.26	18.63	412735	72798	8.39%
2026-04-01	17.58	17.91	0.75	4.37%	17.21	18.55	624540	111583	12.69%
2026-03-31	17.40	17.16	-0.62	-3.49%	16.53	17.59	427712	73091	8.69%
2026-03-30	17.57	17.78	-0.42	-2.31%	17.57	18.21	337030	59955	6.85%
2026-03-27	17.71	18.20	-0.19	-1.03%	17.53	18.62	436942	79181	8.88%
2026-03-26	19.00	18.39	-0.94	-4.86%	18.26	19.13	590065	109904	11.99%
2026-03-25	18.88	19.33	1.59	8.96%	18.30	20.55	973131	190102	19.78%
2026-03-24	17.39	17.74	1.18	7.13%	16.50	17.83	574036	98248	11.67%
2026-03-23	17.90	16.56	-1.46	-8.10%	16.40	17.98	614720	105249	12.49%
2026-03-20	18.94	18.02	-0.54	-2.91%	17.93	19.30	720317	133285	14.64%
2026-03-19	18.32	18.56	-0.09	-0.48%	17.78	19.60	819092	151926	16.65%
2026-03-18	18.77	18.65	-0.13	-0.69%	18.20	18.95	713548	132236	14.50%
2026-03-17	17.67	18.78	1.41	8.12%	17.50	19.44	1027912	190676	20.89%
2026-03-16	16.51	17.37	0.95	5.79%	16.50	17.75	656295	114477	13.34%
2026-03-13	16.70	16.42	-0.43	-2.55%	16.36	16.97	358185	59455	7.28%
2026-03-12	16.69	16.85	0.16	0.96%	16.65	17.48	462646	78429	9.40%
2026-03-11	16.34	16.69	0.27	1.64%	16.27	16.98	532813	88603	10.83%
2026-03-10	15.84	16.42	0.79	5.05%	15.75	16.76	590085	96196	11.99%
2026-03-09	15.21	15.63	0.14	0.90%	14.95	15.72	326081	50070	6.63%
2026-03-06	15.04	15.49	0.30	1.97%	14.99	15.68	246043	37907	5.00%
2026-03-05	14.93	15.19	0.54	3.69%	14.93	15.38	274195	41642	5.57%
2026-03-04	14.19	14.65	0.24	1.67%	14.19	15.06	286880	42333	5.83%
2026-03-03	15.41	14.41	-0.98	-6.37%	14.35	15.53	391493	58013	7.96%
2026-03-02	15.48	15.39	-0.44	-2.78%	15.21	15.74	320017	49352	6.50%
2026-02-27	15.69	15.83	-0.01	-0.06%	15.36	15.84	328585	51589	6.68%
2026-02-26	15.55	15.84	0.14	0.89%	15.47	15.92	393766	61882	8.00%
2026-02-25	15.65	15.70	0.03	0.19%	15.35	15.75	407316	63323	8.28%
2026-02-24	15.40	15.67	0.59	3.91%	15.26	15.89	500256	77961	10.17%
2026-02-13	15.09	15.08	-0.16	-1.05%	15.00	15.48	313623	47891	6.37%
2026-02-12	15.12	15.24	0.19	1.26%	15.06	15.35	323325	49234	6.57%
2026-02-11	14.89	15.05	0.13	0.87%	14.89	15.35	382185	57957	7.77%