商络电子（300975）历史行情

以下为商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
2026-10-05	24.300	23.090	24.350	23.040	-1.020	-4.231%	2,541.00万	5.97亿	5.138%
2026-10-02	24.300	23.090	24.350	23.040	-1.020	-4.231%	2,541.00万	5.97亿	5.138%
2026-10-01	24.300	23.090	24.350	23.040	-1.020	-4.231%	2,541.00万	5.97亿	5.138%
2026-09-30	24.300	23.090	24.350	23.040	-1.020	-4.231%	25.41万	0.00亿	0.000%
2026-09-29	24.030	24.110	24.390	23.730	0.190	0.794%	21.69万	0.00亿	0.000%
2026-09-28	25.880	23.920	25.890	23.750	-2.110	-8.106%	32.25万	0.00亿	0.000%
2026-09-27	26.830	26.030	27.180	26.030	-1.070	-3.948%	2,444.79万	6.47亿	4.944%
2026-09-24	26.830	26.030	27.180	26.030	-1.070	-3.948%	24.45万	0.00亿	0.000%
2026-09-23	26.630	27.100	27.360	26.550	0.490	1.841%	33.61万	0.00亿	0.000%
2026-09-22	27.450	26.610	27.490	26.460	-0.430	-1.590%	38.85万	0.00亿	0.000%
2026-09-21	27.490	27.040	27.920	26.800	0.030	0.111%	45.69万	0.00亿	0.000%
2026-09-18	26.810	27.010	27.430	26.180	0.760	2.895%	52.60万	0.00亿	0.000%
2026-09-17	26.830	26.250	27.470	26.220	-0.850	-3.137%	43.06万	0.00亿	0.000%
2026-09-16	26.470	27.100	27.150	25.810	1.000	3.831%	54.70万	0.00亿	0.000%
2026-09-15	25.850	26.100	26.850	25.630	0.200	0.772%	47.39万	0.00亿	0.000%
2026-09-14	24.000	25.900	26.280	23.650	1.480	6.061%	60.61万	0.00亿	0.000%
2026-09-11	24.030	24.420	24.650	23.430	-0.230	-0.933%	33.20万	0.00亿	0.000%
2026-09-10	24.510	24.650	25.270	24.410	-0.030	-0.122%	26.60万	0.00亿	0.000%
2026-09-09	25.370	24.680	25.630	24.500	-0.350	-1.398%	28.05万	0.00亿	0.000%
2026-09-08	25.180	25.030	25.800	24.880	-0.190	-0.753%	31.87万	0.00亿	0.000%
2026-09-07	24.710	25.220	25.420	24.600	0.940	3.871%	38.69万	0.00亿	0.000%
2026-09-04	25.700	24.280	26.060	24.000	-1.300	-5.082%	43.53万	0.00亿	0.000%
2026-09-03	25.380	25.580	25.900	24.700	0.560	2.238%	35.98万	0.00亿	0.000%
2026-09-02	25.170	25.020	25.350	24.870	-0.600	-2.342%	25.76万	0.00亿	0.000%
2026-09-01	26.980	25.620	27.000	25.440	-1.300	-4.829%	44.43万	0.00亿	0.000%
2026-08-31	24.800	26.920	26.930	24.670	0.920	3.538%	52.11万	0.00亿	0.000%
2026-08-28	25.980	26.000	27.170	25.720	0.090	0.347%	52.55万	0.00亿	0.000%
2026-08-27	25.180	25.910	26.150	24.920	0.850	3.392%	35.96万	0.00亿	0.000%
2026-08-26	25.150	25.060	25.480	24.270	0.040	0.160%	27.40万	0.00亿	0.000%
2026-08-25	24.220	25.020	25.250	23.630	0.350	1.419%	28.76万	0.00亿	0.000%
2026-08-24	25.600	24.670	25.680	23.880	-0.930	-3.633%	33.30万	0.00亿	0.000%
2026-08-21	25.350	25.600	25.940	24.660	0.150	0.589%	32.17万	0.00亿	0.000%
2026-08-20	25.840	25.450	26.220	25.080	0.130	0.513%	37.43万	0.00亿	0.000%
2026-08-19	26.770	25.320	27.340	25.080	-2.880	-10.213%	52.30万	0.00亿	0.000%
2026-08-18	29.000	28.200	29.330	27.640	-0.750	-2.591%	55.52万	0.00亿	0.000%
2026-08-17	27.890	28.950	28.950	27.830	1.120	4.024%	57.96万	0.00亿	0.000%
2026-08-14	27.510	27.830	28.120	27.230	1.150	4.310%	58.52万	0.00亿	0.000%
2026-08-13	27.910	26.680	28.330	26.680	-0.730	-2.663%	56.51万	0.00亿	0.000%
2026-08-12	27.900	27.410	28.040	27.160	-0.390	-1.403%	55.18万	0.00亿	0.000%
2026-08-11	27.490	27.800	29.240	27.170	0.110	0.397%	70.58万	0.00亿	0.000%
2026-08-10	28.250	27.690	28.800	26.800	-0.530	-1.878%	59.09万	0.00亿	0.000%
2026-08-07	27.320	28.220	28.600	26.550	0.770	2.805%	75.46万	0.00亿	0.000%
2026-08-06	25.860	27.450	28.000	25.510	1.150	4.373%	75.68万	0.00亿	0.000%
2026-08-05	23.450	26.300	26.680	23.330	2.640	11.158%	69.07万	0.00亿	0.000%
2026-08-04	22.530	23.660	23.840	22.130	1.520	6.865%	48.53万	0.00亿	0.000%
2026-08-03	22.850	22.140	23.080	21.910	-0.780	-3.403%	44.08万	0.00亿	0.000%
2026-07-31	24.970	22.920	25.300	22.880	0.310	1.371%	65.86万	0.00亿	0.000%
2026-07-30	24.020	22.610	24.870	21.830	-1.710	-7.031%	56.32万	0.00亿	0.000%
2026-07-29	24.500	24.320	25.310	23.160	-0.270	-1.098%	48.86万	0.00亿	0.000%
2026-07-28	25.790	24.590	26.380	24.270	-2.190	-8.178%	49.12万	0.00亿	0.000%
2026-07-27	25.790	26.780	26.860	25.020	0.930	3.598%	52.80万	0.00亿	0.000%
2026-07-24	25.580	25.850	26.490	24.640	-0.210	-0.806%	45.42万	0.00亿	0.000%
2026-07-23	26.540	26.060	27.700	25.720	-0.020	-0.077%	52.02万	0.00亿	0.000%
2026-07-22	26.780	26.080	27.940	25.820	-0.970	-3.586%	66.09万	0.00亿	0.000%
2026-07-21	23.820	27.050	27.300	20.250	3.710	15.895%	92.00万	0.00亿	0.000%
2026-07-20	26.990	23.340	27.500	22.210	-2.240	-8.757%	64.81万	0.00亿	0.000%
2026-07-17	28.910	25.580	29.660	25.370	-3.270	-11.334%	53.33万	0.00亿	0.000%
2026-07-16	30.010	28.850	31.100	28.500	-2.010	-6.513%	47.73万	0.00亿	0.000%
2026-07-15	33.990	30.860	34.400	30.620	-2.510	-7.522%	45.84万	0.00亿	0.000%
2026-07-14	32.160	33.370	33.860	30.860	1.460	4.575%	49.31万	0.00亿	0.000%
2026-07-13	35.370	31.910	36.010	31.470	-3.790	-10.616%	66.20万	0.00亿	0.000%
2026-07-10	37.610	35.700	39.720	35.300	-1.850	-4.927%	69.02万	0.00亿	0.000%
2026-07-09	35.800	37.550	39.570	35.800	2.820	8.120%	77.68万	0.00亿	0.000%
2026-07-08	37.150	34.730	37.940	34.380	-2.640	-7.064%	53.41万	0.00亿	0.000%
2026-07-07	39.160	37.370	39.540	36.680	-1.720	-4.400%	50.50万	0.00亿	0.000%
2026-07-06	42.130	39.090	42.860	38.350	-2.930	-6.973%	67.78万	0.00亿	0.000%
2026-07-03	44.510	42.020	45.900	41.660	-3.880	-8.453%	77.71万	0.00亿	0.000%
2026-07-02	46.010	45.900	48.750	43.330	-4.710	-9.306%	89.24万	0.00亿	0.000%
2026-07-01	52.500	50.610	53.750	47.660	-1.140	-2.203%	120.13万	0.00亿	0.000%
2026-06-30	44.000	51.750	51.980	43.300	7.260	16.318%	130.51万	0.00亿	0.000%
2026-06-29	43.450	44.490	47.260	40.050	2.490	5.929%	115.16万	0.00亿	0.000%
2026-06-26	41.080	42.000	44.190	39.940	-0.920	-2.144%	88.85万	0.00亿	0.000%
2026-06-25	41.140	42.920	43.980	38.800	2.320	5.714%	109.19万	0.00亿	0.000%
2026-06-24	39.110	40.600	41.680	38.600	0.540	1.348%	66.98万	0.00亿	0.000%
2026-06-23	41.300	40.060	42.700	39.500	-2.580	-6.051%	76.52万	0.00亿	0.000%
2026-06-22	44.040	42.640	44.040	40.710	-0.660	-1.524%	109.11万	0.00亿	0.000%
2026-06-18	40.650	43.300	44.550	40.500	2.050	4.970%	113.70万	0.00亿	0.000%
2026-06-17	39.870	41.250	41.490	39.200	1.060	2.637%	84.81万	0.00亿	0.000%
2026-06-16	41.470	40.190	41.740	39.920	-0.470	-1.156%	71.49万	0.00亿	0.000%
2026-06-15	38.500	40.660	41.800	36.720	4.660	12.944%	82.18万	0.00亿	0.000%
2026-06-12	40.320	36.000	40.350	35.820	-2.700	-6.977%	82.42万	0.00亿	0.000%
2026-06-11	39.210	38.700	41.090	37.740	-1.080	-2.715%	83.58万	0.00亿	0.000%
2026-06-10	43.000	39.780	43.190	39.200	-5.690	-12.514%	99.08万	0.00亿	0.000%
2026-06-09	43.930	45.470	47.990	40.360	3.870	9.303%	134.28万	0.00亿	0.000%
2026-06-08	43.010	41.600	48.980	41.440	-3.200	-7.143%	138.79万	0.00亿	0.000%
2026-06-05	42.140	44.800	45.250	41.900	1.290	2.965%	107.28万	0.00亿	0.000%
2026-06-04	42.140	43.510	43.740	40.860	0.820	1.921%	90.73万	0.00亿	0.000%
2026-06-03	41.620	42.690	44.430	41.620	-0.720	-1.659%	99.20万	0.00亿	0.000%
2026-06-02	38.600	43.410	44.910	37.500	4.900	12.724%	107.94万	0.00亿	0.000%
2026-06-01	37.010	38.510	41.210	37.010	2.696	7.528%	100.24万	0.00亿	0.000%
2026-05-29	36.934	35.814	38.294	35.134	-1.670	-4.455%	110.35万	0.00亿	0.000%
2026-05-28	32.034	37.484	37.494	32.034	6.250	20.010%	127.73万	0.00亿	0.000%
2026-05-27	28.864	31.234	32.594	28.834	2.240	7.726%	108.99万	0.00亿	0.000%
2026-05-26	27.774	28.994	29.304	27.274	1.700	6.228%	134.27万	0.00亿	0.000%
2026-05-25	23.384	27.294	27.294	23.264	4.560	20.058%	108.11万	0.00亿	0.000%
2026-05-22	21.894	22.734	23.194	21.734	1.180	5.475%	54.61万	0.00亿	0.000%
2026-05-21	23.734	21.554	23.834	21.334	-1.840	-7.865%	64.07万	0.00亿	0.000%
2026-05-20	23.604	23.394	24.614	23.074	-0.240	-1.015%	58.48万	0.00亿	0.000%
2026-05-19	23.434	23.634	23.764	22.544	-0.140	-0.589%	67.75万	0.00亿	0.000%
2026-05-18	23.514	23.774	25.334	23.334	1.640	7.409%	92.00万	0.00亿	0.000%
2026-05-15	22.964	22.134	23.444	21.854	-0.640	-2.810%	43.73万	0.00亿	0.000%
2026-05-14	23.954	22.774	24.094	22.744	-1.490	-6.141%	52.29万	0.00亿	0.000%
2026-05-13	22.184	24.264	24.854	21.934	1.720	7.630%	63.76万	0.00亿	0.000%
2026-05-12	23.514	22.544	23.574	22.444	-1.050	-4.450%	44.68万	0.00亿	0.000%
2026-05-11	23.934	23.594	24.614	23.504	0.540	2.342%	60.61万	0.00亿	0.000%
2026-05-08	23.134	23.054	23.714	23.014	-0.480	-2.040%	44.90万	0.00亿	0.000%
2026-05-07	22.734	23.534	24.174	22.434	0.710	3.111%	72.71万	0.00亿	0.000%
2026-05-06	21.214	22.824	23.704	21.214	2.430	11.915%	95.16万	0.00亿	0.000%
2026-04-30	20.104	20.394	20.954	19.814	0.460	2.308%	52.19万	0.00亿	0.000%
2026-04-29	19.534	19.934	20.484	19.464	0.190	0.962%	40.37万	0.00亿	0.000%
2026-04-28	19.714	19.744	20.184	19.484	-0.260	-1.300%	42.27万	0.00亿	0.000%
2026-04-27	19.604	20.004	20.484	19.604	0.710	3.680%	68.22万	0.00亿	0.000%
2026-04-24	21.004	19.294	21.244	18.524	-1.380	-6.675%	96.05万	0.00亿	0.000%
2026-04-23	21.254	20.674	21.304	20.194	-0.510	-2.407%	50.03万	0.00亿	0.000%
2026-04-22	20.634	21.184	21.414	20.484	0.500	2.417%	50.43万	0.00亿	0.000%
2026-04-21	20.264	20.684	21.154	19.774	0.300	1.472%	45.22万	0.00亿	0.000%
2026-04-20	20.484	20.384	20.604	20.084	0.070	0.345%	30.97万	0.00亿	0.000%
2026-04-17	20.334	20.314	20.724	20.084	-0.220	-1.071%	30.19万	0.00亿	0.000%
2026-04-16	19.934	20.534	20.904	19.614	0.590	2.958%	42.14万	0.00亿	0.000%
2026-04-15	20.744	19.944	20.884	19.784	-0.940	-4.501%	37.62万	0.00亿	0.000%
2026-04-14	21.104	20.884	21.294	20.564	0.170	0.821%	40.87万	0.00亿	0.000%
2026-04-13	21.154	20.714	21.814	20.464	-0.270	-1.287%	42.32万	0.00亿	0.000%
2026-04-10	20.834	20.984	21.454	20.544	0.450	2.191%	54.21万	0.00亿	0.000%
2026-04-09	19.584	20.534	21.684	19.524	0.550	2.752%	71.45万	0.00亿	0.000%
2026-04-08	18.934	19.984	20.134	18.354	0.000	0.000%	65.02万	0.00亿	0.000%
2026-04-07	17.034	18.014	18.784	16.964	0.000	0.000%	49.94万	0.00亿	0.000%
2026-04-03	17.544	16.964	17.804	16.684	0.000	0.000%	34.29万	0.00亿	0.000%
2026-04-02	18.544	17.364	18.564	17.194	0.000	0.000%	41.27万	0.00亿	0.000%
2026-04-01	17.514	17.844	18.484	17.144	0.000	0.000%	62.45万	0.00亿	0.000%