商络电子(300975)股票信息
| 股票代码 | 300975 |
| 股票名称 | 商络电子 |
| 最新价/元 | 9.97 |
| 涨跌额/元 | -1.83 |
| 涨跌幅/% | -15.51 |
| 买入/元 | 9.97 |
| 卖出/元 | 9.98 |
| 昨收/元 | 11.80 |
| 今开/元 | 11.08 |
| 最高/元 | 11.23 |
| 最低/元 | 9.91 |
| 成交量/手 | 665764.15 |
| 成交额/万 | 71062.56 |
| 股净值/元 | 184.63 |
| 市净率 | 3.25 |
| 总市值/万 | 684944.59 |
| 流通值/万 | 467150.99 |
| 换手率/% | 14.21 |
| 入市日期 | 2021-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
商络电子(300975)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.08 | 9.97 | -1.83 | -15.51 | 665764.15 | 71062.56 | 14.21 |
| 2024-10-08 | 12.00 | 11.80 | 1.66 | 16.37 | 871983.11 | 99066.74 | 18.61 |
| 2024-09-30 | 9.16 | 10.14 | 1.35 | 15.36 | 697167.03 | 67048.83 | 14.88 |
| 2024-09-27 | 8.42 | 8.79 | 0.49 | 5.90 | 417518.43 | 36189.29 | 8.91 |
| 2024-09-26 | 8.10 | 8.30 | 0.20 | 2.47 | 237923.06 | 19535.70 | 5.08 |
| 2024-09-25 | 8.13 | 8.10 | -0.02 | -0.25 | 315197.59 | 25900.38 | 6.73 |
| 2024-09-24 | 7.91 | 8.12 | 0.18 | 2.27 | 334039.65 | 26670.82 | 7.13 |
| 2024-09-23 | 7.71 | 7.94 | 0.24 | 3.12 | 272110.43 | 21471.65 | 5.81 |
| 2024-09-20 | 7.64 | 7.70 | 0.05 | 0.65 | 121524.50 | 9314.25 | 2.59 |
| 2024-09-19 | 7.49 | 7.65 | 0.20 | 2.69 | 126283.55 | 9593.79 | 2.70 |
| 2024-09-18 | 7.54 | 7.45 | -0.07 | -0.93 | 106463.68 | 7943.80 | 2.27 |
| 2024-09-13 | 7.74 | 7.52 | -0.20 | -2.59 | 145541.21 | 11062.68 | 3.11 |
| 2024-09-12 | 7.90 | 7.72 | -0.13 | -1.66 | 138030.43 | 10824.72 | 2.95 |
| 2024-09-11 | 7.87 | 7.85 | -0.13 | -1.63 | 131263.16 | 10330.00 | 2.80 |
| 2024-09-10 | 7.85 | 7.98 | 0.16 | 2.05 | 218308.02 | 17316.85 | 4.66 |
| 2024-09-09 | 7.76 | 7.82 | -0.03 | -0.38 | 158503.06 | 12443.35 | 3.38 |
| 2024-09-06 | 8.01 | 7.85 | -0.19 | -2.36 | 229275.29 | 18386.62 | 4.89 |
| 2024-09-05 | 7.97 | 8.04 | 0.09 | 1.13 | 165245.00 | 13249.21 | 3.53 |
| 2024-09-04 | 7.90 | 7.95 | -0.02 | -0.25 | 161398.65 | 12842.43 | 3.44 |
| 2024-09-03 | 7.86 | 7.97 | 0.06 | 0.76 | 154886.52 | 12294.32 | 3.31 |
| 2024-09-02 | 7.97 | 7.91 | -0.06 | -0.75 | 230951.34 | 18437.34 | 4.93 |
| 2024-08-30 | 7.65 | 7.97 | 0.29 | 3.78 | 298802.09 | 23779.77 | 6.38 |
| 2024-08-29 | 7.40 | 7.68 | 0.30 | 4.07 | 243912.93 | 18600.59 | 5.21 |
| 2024-08-28 | 7.37 | 7.38 | 0.06 | 0.82 | 162488.12 | 12101.04 | 3.47 |
| 2024-08-27 | 7.66 | 7.32 | -0.46 | -5.91 | 194256.85 | 14504.99 | 4.15 |
| 2024-08-26 | 7.44 | 7.78 | 0.28 | 3.73 | 246016.50 | 19145.13 | 5.25 |
| 2024-08-23 | 7.68 | 7.50 | -0.14 | -1.83 | 148215.44 | 11177.35 | 3.16 |
| 2024-08-22 | 7.85 | 7.64 | -0.21 | -2.68 | 150015.00 | 11563.44 | 3.20 |
| 2024-08-21 | 7.79 | 7.85 | 0.06 | 0.77 | 120504.52 | 9440.08 | 2.57 |
| 2024-08-20 | 8.06 | 7.79 | -0.29 | -3.59 | 195699.00 | 15418.55 | 4.18 |
| 2024-08-19 | 8.35 | 8.08 | -0.26 | -3.12 | 214221.49 | 17603.22 | 4.57 |
| 2024-08-16 | 8.29 | 8.34 | 0.10 | 1.21 | 268391.00 | 22203.74 | 5.73 |
| 2024-08-15 | 8.11 | 8.24 | 0.06 | 0.73 | 203027.04 | 16617.34 | 4.33 |
| 2024-08-14 | 8.17 | 8.18 | 0.10 | 1.24 | 197978.64 | 16174.73 | 4.23 |
| 2024-08-13 | 7.93 | 8.08 | 0.11 | 1.38 | 172810.84 | 13830.82 | 3.69 |
| 2024-08-12 | 8.33 | 7.97 | -0.42 | -5.01 | 279388.11 | 22484.18 | 5.96 |
| 2024-08-09 | 8.04 | 8.39 | 0.39 | 4.88 | 496990.75 | 42539.05 | 10.61 |
| 2024-08-08 | 8.26 | 8.00 | -0.34 | -4.08 | 258303.90 | 20826.42 | 5.51 |
| 2024-08-07 | 8.46 | 8.34 | -0.12 | -1.42 | 265838.54 | 22363.67 | 5.67 |
| 2024-08-06 | 8.85 | 8.46 | -0.06 | -0.70 | 393166.19 | 33336.12 | 8.39 |
| 2024-08-05 | 8.80 | 8.52 | -0.82 | -8.78 | 618162.11 | 54901.97 | 13.19 |
| 2024-08-02 | 9.52 | 9.34 | 0.09 | 0.97 | 942409.65 | 92063.13 | 20.11 |
| 2024-08-01 | 8.89 | 9.25 | 0.34 | 3.82 | 514410.28 | 46865.25 | 10.98 |
| 2024-07-31 | 8.43 | 8.91 | 0.40 | 4.70 | 435498.20 | 38159.59 | 9.29 |
| 2024-07-30 | 8.39 | 8.51 | 0.01 | 0.12 | 330001.50 | 28206.26 | 7.04 |
| 2024-07-29 | 8.09 | 8.50 | 0.42 | 5.20 | 416085.00 | 35034.87 | 8.88 |
| 2024-07-26 | 7.98 | 8.08 | 0.15 | 1.89 | 166830.53 | 13438.16 | 3.56 |
| 2024-07-25 | 7.80 | 7.93 | 0.05 | 0.64 | 164610.00 | 13097.88 | 3.51 |
| 2024-07-24 | 7.98 | 7.88 | -0.12 | -1.50 | 148851.99 | 11868.20 | 3.18 |
| 2024-07-23 | 8.31 | 8.00 | -0.30 | -3.61 | 155868.34 | 12740.21 | 3.33 |
| 2024-07-22 | 8.22 | 8.30 | 0.01 | 0.12 | 151193.05 | 12540.71 | 3.23 |
| 2024-07-19 | 8.11 | 8.29 | 0.07 | 0.85 | 169586.00 | 14003.92 | 3.62 |
| 2024-07-18 | 8.32 | 8.22 | -0.22 | -2.61 | 220773.13 | 17986.54 | 4.71 |
| 2024-07-17 | 8.90 | 8.44 | -0.47 | -5.28 | 224085.70 | 19295.43 | 4.78 |
| 2024-07-16 | 8.72 | 8.91 | 0.08 | 0.91 | 172284.60 | 15200.65 | 3.68 |
| 2024-07-15 | 8.87 | 8.83 | -0.09 | -1.01 | 177474.52 | 15801.20 | 3.79 |
| 2024-07-12 | 8.85 | 8.92 | 0.04 | 0.45 | 282623.44 | 25453.04 | 6.03 |
| 2024-07-11 | 8.86 | 8.88 | 0.18 | 2.07 | 222162.50 | 19674.78 | 4.74 |
| 2024-07-10 | 8.50 | 8.70 | 0.13 | 1.52 | 260089.00 | 22704.04 | 5.55 |
| 2024-07-09 | 8.20 | 8.57 | 0.39 | 4.77 | 253270.63 | 21329.44 | 5.41 |
| 2024-07-08 | 8.47 | 8.18 | -0.29 | -3.42 | 157206.34 | 12947.83 | 3.36 |
| 2024-07-05 | 8.43 | 8.47 | 0.05 | 0.59 | 146412.74 | 12336.31 | 3.12 |
| 2024-07-04 | 8.78 | 8.42 | -0.38 | -4.32 | 217763.93 | 18710.94 | 4.65 |
| 2024-07-03 | 8.96 | 8.80 | -0.15 | -1.68 | 178180.50 | 15901.11 | 3.80 |
| 2024-07-02 | 9.00 | 8.95 | -0.11 | -1.21 | 218799.32 | 19569.00 | 4.67 |
| 2024-07-01 | 9.10 | 9.06 | 0.02 | 0.22 | 231396.53 | 20780.30 | 4.94 |
| 2024-06-28 | 8.78 | 9.04 | 0.38 | 4.39 | 408101.72 | 37175.30 | 8.71 |
| 2024-06-27 | 9.01 | 8.66 | -0.48 | -5.25 | 222272.00 | 19647.22 | 4.74 |
| 2024-06-26 | 8.73 | 9.14 | 0.39 | 4.46 | 224593.75 | 19963.89 | 4.79 |
| 2024-06-25 | 8.86 | 8.75 | -0.11 | -1.24 | 203915.00 | 18016.63 | 4.35 |
| 2024-06-24 | 9.28 | 8.86 | -0.56 | -5.95 | 245380.49 | 22296.44 | 5.24 |
| 2024-06-21 | 9.53 | 9.42 | -0.04 | -0.42 | 239916.00 | 22606.85 | 5.12 |
| 2024-06-20 | 10.05 | 9.46 | -0.76 | -7.44 | 396836.83 | 38557.39 | 8.47 |
| 2024-06-19 | 9.98 | 10.22 | 0.21 | 2.10 | 625048.51 | 63815.59 | 13.34 |
| 2024-06-18 | 9.55 | 10.01 | 0.47 | 4.93 | 518047.14 | 51242.34 | 11.06 |
| 2024-06-17 | 9.50 | 9.54 | -0.01 | -0.11 | 220423.71 | 21118.62 | 4.70 |
| 2024-06-14 | 9.54 | 9.55 | 0.02 | 0.21 | 189652.33 | 18008.01 | 4.05 |
| 2024-06-13 | 9.66 | 9.53 | -0.18 | -1.85 | 274433.86 | 26336.94 | 5.86 |
| 2024-06-12 | 9.60 | 9.71 | 0.12 | 1.25 | 285795.63 | 27659.88 | 6.10 |
| 2024-06-11 | 9.09 | 9.59 | 0.37 | 4.01 | 345377.34 | 32455.29 | 7.37 |
| 2024-06-07 | 9.15 | 9.22 | 0.22 | 2.44 | 266752.94 | 24257.77 | 5.69 |
| 2024-06-06 | 9.44 | 9.00 | -0.48 | -5.06 | 369827.24 | 33790.31 | 7.89 |
| 2024-06-05 | 9.90 | 9.48 | -0.55 | -5.48 | 307655.68 | 29665.48 | 6.57 |
| 2024-06-04 | 10.00 | 10.03 | -0.16 | -1.57 | 259688.69 | 26040.66 | 5.54 |
| 2024-06-03 | 10.03 | 10.19 | 0.24 | 2.41 | 393646.35 | 40211.16 | 8.40 |
| 2024-05-31 | 9.79 | 9.95 | 0.16 | 1.63 | 234902.00 | 23355.63 | 5.01 |
| 2024-05-30 | 10.00 | 9.79 | -0.14 | -1.41 | 285061.68 | 28447.48 | 6.08 |
| 2024-05-29 | 9.88 | 9.93 | -0.03 | -0.30 | 285735.85 | 28328.97 | 6.10 |
| 2024-05-28 | 10.33 | 9.96 | -0.46 | -4.42 | 321234.85 | 32441.65 | 6.86 |
| 2024-05-27 | 10.30 | 10.42 | -0.04 | -0.38 | 356807.09 | 36457.79 | 7.62 |
| 2024-05-24 | 11.22 | 10.46 | -1.16 | -9.98 | 628825.38 | 67276.74 | 13.42 |
| 2024-05-23 | 11.82 | 11.62 | -0.06 | -0.51 | 639953.51 | 76254.30 | 13.66 |
| 2024-05-22 | 11.43 | 11.68 | 0.07 | 0.60 | 482736.91 | 55854.71 | 10.30 |
| 2024-05-21 | 11.81 | 11.61 | -0.44 | -3.65 | 508861.73 | 59415.27 | 10.86 |
| 2024-05-20 | 12.04 | 12.05 | -0.23 | -1.87 | 705146.97 | 84744.77 | 15.05 |
| 2024-05-17 | 11.66 | 12.28 | 0.77 | 6.69 | 1036935.01 | 123825.60 | 22.13 |
| 2024-05-16 | 11.29 | 11.52 | 0.23 | 2.04 | 656871.54 | 76407.77 | 14.02 |
| 2024-05-15 | 10.77 | 11.29 | 0.53 | 4.93 | 713488.14 | 80296.36 | 15.23 |
| 2024-05-14 | 11.29 | 10.76 | -0.46 | -4.10 | 586139.68 | 63931.87 | 12.51 |
| 2024-05-13 | 11.38 | 11.22 | -0.50 | -4.27 | 516364.32 | 59513.64 | 11.02 |
日K线
周K线
月K线
