顺络电子（002138）历史行情

以下为顺络电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	47.140	45.600	47.250	43.810	-2.490	-5.178%	29.08万	0.00亿	0.000%
2026-10-08	48.680	48.090	50.780	47.480	-0.150	-0.311%	27.33万	0.00亿	0.000%
2026-10-07	49.020	48.240	49.800	48.000	-0.640	-1.309%	1,431.89万	6.99亿	1.868%
2026-10-06	49.020	48.240	49.800	48.000	-0.640	-1.309%	1,431.89万	6.99亿	1.868%
2026-10-05	49.020	48.240	49.800	48.000	-0.640	-1.309%	1,431.89万	6.99亿	1.868%
2026-10-02	49.020	48.240	49.800	48.000	-0.640	-1.309%	1,431.89万	6.99亿	1.868%
2026-10-01	49.020	48.240	49.800	48.000	-0.640	-1.309%	1,431.89万	6.99亿	1.868%
2026-09-30	49.020	48.240	49.800	48.000	-0.640	-1.309%	14.32万	0.00亿	0.000%
2026-09-29	47.530	48.880	49.500	47.530	0.990	2.067%	17.93万	0.00亿	0.000%
2026-09-28	51.340	47.890	51.460	47.330	-3.410	-6.647%	30.07万	0.00亿	0.000%
2026-09-27	53.920	51.300	54.270	51.220	-3.360	-6.147%	3,188.45万	16.68亿	4.161%
2026-09-24	53.920	51.300	54.270	51.220	-3.360	-6.147%	31.88万	0.00亿	0.000%
2026-09-23	54.260	54.660	55.200	53.210	0.310	0.570%	25.44万	0.00亿	0.000%
2026-09-22	54.500	54.350	55.860	53.680	0.980	1.836%	36.75万	0.00亿	0.000%
2026-09-21	53.910	53.370	54.850	52.300	0.850	1.618%	33.85万	0.00亿	0.000%
2026-09-18	50.920	52.520	52.880	50.490	2.590	5.187%	34.78万	0.00亿	0.000%
2026-09-17	50.660	49.930	51.450	49.630	-1.190	-2.328%	24.63万	0.00亿	0.000%
2026-09-16	49.360	51.120	51.880	49.150	1.760	3.566%	28.65万	0.00亿	0.000%
2026-09-15	49.120	49.360	50.800	49.120	-0.430	-0.864%	26.89万	0.00亿	0.000%
2026-09-14	47.160	49.790	50.810	46.650	1.680	3.492%	41.68万	0.00亿	0.000%
2026-09-11	46.200	48.110	48.540	45.500	1.170	2.493%	30.43万	0.00亿	0.000%
2026-09-10	47.200	46.940	47.850	46.150	-0.890	-1.861%	20.88万	0.00亿	0.000%
2026-09-09	48.200	47.830	48.990	47.210	-0.270	-0.561%	20.98万	0.00亿	0.000%
2026-09-08	49.550	48.100	49.890	47.660	-0.840	-1.716%	26.40万	0.00亿	0.000%
2026-09-07	44.890	48.940	48.940	44.800	4.450	10.002%	42.03万	0.00亿	0.000%
2026-09-04	45.950	44.490	46.650	44.060	-1.300	-2.839%	19.52万	0.00亿	0.000%
2026-09-03	46.020	45.790	46.800	44.870	0.110	0.241%	20.99万	0.00亿	0.000%
2026-09-02	45.800	45.680	46.400	45.100	-0.820	-1.763%	18.72万	0.00亿	0.000%
2026-09-01	49.940	46.500	50.050	46.390	-3.550	-7.093%	34.76万	0.00亿	0.000%
2026-08-31	47.350	50.050	50.210	47.350	0.900	1.831%	31.39万	0.00亿	0.000%
2026-08-28	48.550	49.150	50.820	47.910	0.890	1.844%	32.08万	0.00亿	0.000%
2026-08-27	47.250	48.260	48.840	46.850	1.370	2.922%	25.69万	0.00亿	0.000%
2026-08-26	47.000	46.890	47.840	46.000	-0.600	-1.263%	21.38万	0.00亿	0.000%
2026-08-25	47.000	47.490	48.230	45.760	-0.170	-0.357%	20.67万	0.00亿	0.000%
2026-08-24	50.000	47.660	50.000	46.070	-2.280	-4.565%	27.61万	0.00亿	0.000%
2026-08-21	48.540	49.940	50.380	47.950	1.530	3.161%	25.72万	0.00亿	0.000%
2026-08-20	48.250	48.410	49.600	47.370	1.000	2.109%	26.87万	0.00亿	0.000%
2026-08-19	50.000	47.410	51.380	47.040	-4.520	-8.704%	45.37万	0.00亿	0.000%
2026-08-18	52.680	51.930	54.100	50.710	-0.860	-1.629%	35.27万	0.00亿	0.000%
2026-08-17	52.280	52.790	53.640	50.600	0.580	1.111%	44.05万	0.00亿	0.000%
2026-08-14	49.590	52.210	52.390	48.740	3.310	6.769%	40.97万	0.00亿	0.000%
2026-08-13	50.510	48.900	51.990	48.740	-1.100	-2.200%	33.74万	0.00亿	0.000%
2026-08-12	50.080	50.000	50.240	48.890	0.220	0.442%	26.02万	0.00亿	0.000%
2026-08-11	47.120	49.780	52.460	47.100	1.680	3.493%	46.78万	0.00亿	0.000%
2026-08-10	49.780	48.100	49.780	46.530	-1.690	-3.394%	36.95万	0.00亿	0.000%
2026-08-07	47.710	49.790	50.070	46.830	1.310	2.702%	39.90万	0.00亿	0.000%
2026-08-06	48.520	48.480	49.830	47.110	-1.120	-2.258%	37.75万	0.00亿	0.000%
2026-08-05	46.000	49.600	51.310	45.500	2.370	5.018%	53.27万	0.00亿	0.000%
2026-08-04	44.320	47.230	47.250	42.930	3.720	8.550%	52.68万	0.00亿	0.000%
2026-08-03	43.200	43.510	44.410	42.500	0.710	1.659%	49.02万	0.00亿	0.000%
2026-07-31	43.000	42.800	44.110	42.710	2.700	6.733%	66.28万	0.00亿	0.000%
2026-07-30	42.790	40.100	44.130	39.040	-3.050	-7.068%	52.31万	0.00亿	0.000%
2026-07-29	41.060	43.150	43.500	40.500	1.470	3.527%	49.61万	0.00亿	0.000%
2026-07-28	43.520	41.680	44.090	41.100	-3.510	-7.767%	37.15万	0.00亿	0.000%
2026-07-27	42.110	45.190	45.690	41.440	3.080	7.314%	40.72万	0.00亿	0.000%
2026-07-24	42.360	42.110	43.190	41.400	-1.330	-3.062%	29.72万	0.00亿	0.000%
2026-07-23	43.780	43.440	45.970	43.020	-0.400	-0.912%	47.68万	0.00亿	0.000%
2026-07-22	43.970	43.840	45.710	42.860	1.950	4.655%	70.85万	0.00亿	0.000%
2026-07-21	38.950	41.890	41.890	36.710	3.810	10.005%	42.84万	0.00亿	0.000%
2026-07-20	43.250	38.080	44.350	38.080	-4.230	-9.998%	51.62万	0.00亿	0.000%
2026-07-17	44.880	42.310	45.220	40.900	-2.560	-5.705%	51.20万	0.00亿	0.000%
2026-07-16	47.440	44.870	47.740	44.200	-2.880	-6.031%	38.25万	0.00亿	0.000%
2026-07-15	51.230	47.750	52.230	46.960	-2.800	-5.539%	41.25万	0.00亿	0.000%
2026-07-14	49.100	50.550	51.580	47.500	1.620	3.311%	49.03万	0.00亿	0.000%
2026-07-13	53.650	48.930	53.880	48.700	-5.180	-9.573%	65.22万	0.00亿	0.000%
2026-07-10	59.000	54.110	60.080	54.000	-4.370	-7.473%	45.10万	0.00亿	0.000%
2026-07-09	57.500	58.480	58.740	55.150	2.430	4.335%	40.46万	0.00亿	0.000%
2026-07-08	61.500	56.050	62.490	55.600	-5.090	-8.325%	62.37万	0.00亿	0.000%
2026-07-07	60.700	61.140	62.940	59.020	0.110	0.180%	36.61万	0.00亿	0.000%
2026-07-06	66.050	61.030	66.400	59.950	-3.840	-5.920%	55.17万	0.00亿	0.000%
2026-07-03	66.690	64.870	68.370	64.550	-2.650	-3.925%	52.16万	0.00亿	0.000%
2026-07-02	70.000	67.520	72.880	67.140	-7.080	-9.491%	53.58万	0.00亿	0.000%
2026-07-01	75.850	74.600	79.720	73.040	1.500	2.052%	57.79万	0.00亿	0.000%
2026-06-30	75.070	73.100	75.400	70.400	-1.640	-2.194%	61.04万	0.00亿	0.000%
2026-06-29	70.720	74.740	75.700	70.700	5.920	8.602%	74.20万	0.00亿	0.000%
2026-06-26	68.800	68.820	71.180	67.670	-2.370	-3.329%	39.71万	0.00亿	0.000%
2026-06-25	67.900	71.190	71.480	66.780	3.410	5.031%	51.90万	0.00亿	0.000%
2026-06-24	65.100	67.780	68.940	64.210	1.680	2.542%	55.37万	0.00亿	0.000%
2026-06-23	72.200	66.100	72.500	66.100	-7.340	-9.995%	56.37万	0.00亿	0.000%
2026-06-22	74.970	73.440	75.500	70.880	2.280	3.204%	57.97万	0.00亿	0.000%
2026-06-18	65.850	71.160	72.240	65.000	4.640	6.975%	52.28万	0.00亿	0.000%
2026-06-17	59.990	66.520	67.420	59.990	5.230	8.533%	71.80万	0.00亿	0.000%
2026-06-16	62.000	61.290	62.800	58.800	-0.010	-0.016%	65.21万	0.00亿	0.000%
2026-06-15	57.860	61.300	61.780	57.200	5.140	9.152%	62.55万	0.00亿	0.000%
2026-06-12	57.300	56.160	59.090	55.440	0.530	0.953%	61.34万	0.00亿	0.000%
2026-06-11	57.800	55.630	58.910	54.330	-2.670	-4.580%	64.68万	0.00亿	0.000%
2026-06-10	58.500	58.300	61.690	57.160	-2.930	-4.785%	73.70万	0.00亿	0.000%
2026-06-09	58.000	61.230	61.230	56.700	5.570	10.007%	97.13万	0.00亿	0.000%
2026-06-08	54.000	55.660	59.500	53.960	0.050	0.090%	127.09万	0.00亿	0.000%
2026-06-05	51.200	55.610	55.610	48.800	5.060	10.010%	81.12万	0.00亿	0.000%
2026-06-04	47.000	50.550	51.110	46.840	2.750	5.753%	57.50万	0.00亿	0.000%
2026-06-03	48.650	47.800	48.870	47.030	-1.050	-2.149%	43.51万	0.00亿	0.000%
2026-06-02	46.000	48.850	49.820	45.910	2.350	5.054%	55.18万	0.00亿	0.000%
2026-06-01	48.850	46.500	50.330	46.000	-3.850	-7.646%	73.04万	0.00亿	0.000%
2026-05-29	52.410	50.350	52.880	48.880	1.350	2.755%	62.42万	0.00亿	0.000%
2026-05-28	48.630	49.000	50.290	47.520	0.400	0.823%	52.95万	0.00亿	0.000%
2026-05-27	45.550	48.600	49.490	45.520	3.450	7.641%	66.71万	0.00亿	0.000%
2026-05-26	45.320	45.150	46.000	44.090	-0.980	-2.124%	44.62万	0.00亿	0.000%
2026-05-25	45.850	46.130	46.860	44.680	2.830	6.536%	69.58万	0.00亿	0.000%
2026-05-22	40.800	43.300	43.520	40.800	3.400	8.521%	57.27万	0.00亿	0.000%
2026-05-21	40.280	39.900	42.150	39.810	0.070	0.176%	56.19万	0.00亿	0.000%
2026-05-20	41.250	39.830	41.250	38.720	0.060	0.151%	51.24万	0.00亿	0.000%
2026-05-19	36.500	39.770	39.960	36.220	3.080	8.395%	63.64万	0.00亿	0.000%
2026-05-18	35.100	36.690	37.660	34.620	1.060	2.975%	43.00万	0.00亿	0.000%
2026-05-15	36.840	35.630	37.440	35.020	-1.140	-3.100%	29.31万	0.00亿	0.000%
2026-05-14	38.390	36.770	38.390	36.770	-1.410	-3.693%	30.63万	0.00亿	0.000%
2026-05-13	36.920	38.180	38.520	36.720	0.980	2.634%	38.74万	0.00亿	0.000%
2026-05-12	37.500	37.200	37.680	36.600	-0.110	-0.295%	29.40万	0.00亿	0.000%
2026-05-11	37.540	37.310	37.980	37.120	0.220	0.593%	33.85万	0.00亿	0.000%
2026-05-08	36.350	37.090	37.540	36.080	0.450	1.228%	35.43万	0.00亿	0.000%
2026-05-07	34.880	36.640	36.960	34.340	2.030	5.865%	43.93万	0.00亿	0.000%
2026-05-06	34.370	34.610	34.800	33.900	0.660	1.944%	37.63万	0.00亿	0.000%
2026-04-30	34.200	33.950	35.600	33.340	-1.220	-3.469%	55.62万	0.00亿	0.000%
2026-04-29	34.800	35.170	35.410	34.510	-0.140	-0.396%	19.39万	0.00亿	0.000%
2026-04-28	35.400	35.310	35.550	34.070	-0.260	-0.731%	21.62万	0.00亿	0.000%
2026-04-27	35.400	35.570	36.290	35.380	0.340	0.965%	27.10万	0.00亿	0.000%
2026-04-24	35.450	35.230	36.140	34.940	-0.280	-0.789%	17.79万	0.00亿	0.000%
2026-04-23	36.110	35.510	36.470	34.850	-0.630	-1.743%	21.66万	0.00亿	0.000%
2026-04-22	35.120	36.140	36.150	34.770	1.040	2.963%	24.51万	0.00亿	0.000%
2026-04-21	35.070	35.100	35.330	34.200	-0.130	-0.369%	22.57万	0.00亿	0.000%
2026-04-20	35.410	35.230	35.940	34.970	-0.220	-0.621%	27.66万	0.00亿	0.000%
2026-04-17	35.600	35.450	35.760	35.180	-0.290	-0.811%	17.06万	0.00亿	0.000%
2026-04-16	35.680	35.740	35.960	35.300	0.030	0.084%	19.40万	0.00亿	0.000%
2026-04-15	36.010	35.710	36.550	35.530	0.260	0.733%	24.81万	0.00亿	0.000%
2026-04-14	35.200	35.450	36.050	34.950	0.880	2.546%	28.05万	0.00亿	0.000%
2026-04-13	33.980	34.570	35.050	33.830	0.000	0.000%	19.01万	0.00亿	0.000%
2026-04-10	34.170	34.250	34.750	34.170	0.000	0.000%	17.91万	0.00亿	0.000%
2026-04-09	33.880	33.900	34.070	33.610	0.000	0.000%	21.02万	0.00亿	0.000%
2026-04-08	33.100	34.480	34.510	33.100	0.000	0.000%	25.21万	0.00亿	0.000%
2026-04-07	32.500	32.150	32.860	32.010	0.000	0.000%	13.67万	0.00亿	0.000%
2026-04-03	32.790	32.430	33.000	32.320	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-02	33.800	32.710	33.800	32.400	0.000	0.000%	17.11万	0.00亿	0.000%
2026-04-01	34.000	34.030	34.240	33.690	0.000	0.000%	14.55万	0.00亿	0.000%