顺络电子(002138)股票行情
顺络电子(002138)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-16 | 34.10 | 33.50 | -0.75 | -2.19% | 33.05 | 34.19 | 133308 | 44560.14 | 1.76% |
| 2025-12-15 | 34.51 | 34.25 | -0.57 | -1.64% | 34.18 | 34.60 | 88512 | 30400.40 | 1.17% |
| 2025-12-12 | 34.18 | 34.82 | 0.64 | 1.87% | 34.10 | 35.00 | 155443 | 53836.33 | 2.05% |
| 2025-12-11 | 35.29 | 34.18 | -1.06 | -3.01% | 34.15 | 35.38 | 189792 | 65735.62 | 2.51% |
| 2025-12-10 | 35.81 | 35.24 | -0.84 | -2.33% | 34.73 | 35.94 | 183668 | 64449.48 | 2.43% |
| 2025-12-09 | 35.49 | 36.08 | 0.56 | 1.58% | 35.38 | 36.37 | 255983 | 92014.10 | 3.38% |
| 2025-12-08 | 35.55 | 35.52 | 0.25 | 0.71% | 34.84 | 35.96 | 189643 | 67224.91 | 2.51% |
| 2025-12-05 | 35.06 | 35.27 | 0.25 | 0.71% | 34.55 | 35.30 | 150431 | 52591.48 | 1.99% |
| 2025-12-04 | 35.22 | 35.02 | -0.28 | -0.79% | 34.66 | 35.36 | 89635 | 31323.78 | 1.18% |
| 2025-12-03 | 35.00 | 35.30 | 0.31 | 0.89% | 34.92 | 35.49 | 135830 | 47876.79 | 1.80% |
| 2025-12-02 | 35.37 | 34.99 | -0.38 | -1.07% | 34.82 | 35.55 | 128819 | 45231.90 | 1.70% |
| 2025-12-01 | 36.00 | 35.37 | -0.96 | -2.64% | 35.12 | 36.30 | 251700 | 89200.38 | 3.33% |
| 2025-11-28 | 34.88 | 36.33 | 1.51 | 4.34% | 34.88 | 36.55 | 251183 | 90438.77 | 3.32% |
| 2025-11-27 | 35.30 | 34.82 | -0.53 | -1.50% | 34.70 | 36.07 | 137681 | 48697.13 | 1.82% |
| 2025-11-26 | 35.22 | 35.35 | 0.00 | 0.00% | 35.15 | 35.86 | 118390 | 42118.77 | 1.56% |
| 2025-11-25 | 34.76 | 35.35 | 1.09 | 3.18% | 34.75 | 36.17 | 170196 | 60439.76 | 2.25% |
| 2025-11-24 | 34.20 | 34.26 | 0.44 | 1.30% | 33.83 | 34.57 | 100288 | 34313.39 | 1.33% |
| 2025-11-21 | 34.36 | 33.82 | -1.12 | -3.21% | 33.81 | 34.79 | 161195 | 55126.12 | 2.13% |
| 2025-11-20 | 35.91 | 34.94 | -0.36 | -1.02% | 34.88 | 36.25 | 104635 | 36976.51 | 1.38% |
| 2025-11-19 | 35.99 | 35.30 | -0.74 | -2.05% | 35.01 | 36.58 | 175993 | 62537.99 | 2.33% |
| 2025-11-18 | 35.49 | 36.04 | 1.24 | 3.56% | 35.49 | 36.95 | 375914 | 136210.02 | 4.97% |
| 2025-11-17 | 35.15 | 34.80 | -0.18 | -0.51% | 34.20 | 35.44 | 165350 | 57482.25 | 2.19% |
| 2025-11-14 | 35.20 | 34.98 | -0.81 | -2.26% | 34.96 | 35.69 | 157005 | 55384.76 | 2.08% |
| 2025-11-13 | 35.73 | 35.79 | -0.05 | -0.14% | 35.37 | 36.13 | 209411 | 74799.79 | 2.77% |
| 2025-11-12 | 35.93 | 35.84 | -0.21 | -0.58% | 35.57 | 36.75 | 164665 | 59450.94 | 2.18% |
| 2025-11-11 | 37.60 | 36.05 | -1.43 | -3.82% | 35.91 | 37.80 | 223913 | 81690.18 | 2.96% |
| 2025-11-10 | 38.60 | 37.48 | -1.22 | -3.15% | 36.90 | 38.71 | 300534 | 112795.01 | 3.97% |
| 2025-11-07 | 39.13 | 38.70 | -0.99 | -2.49% | 38.62 | 39.55 | 213955 | 83389.75 | 2.83% |
| 2025-11-06 | 38.95 | 39.69 | 1.21 | 3.14% | 38.93 | 40.20 | 355641 | 140940.80 | 4.70% |
| 2025-11-05 | 37.20 | 38.48 | 0.63 | 1.66% | 36.62 | 38.95 | 251492 | 95463.66 | 3.32% |
| 2025-11-04 | 38.70 | 37.85 | -0.76 | -1.97% | 37.44 | 39.20 | 243670 | 93525.62 | 3.22% |
| 2025-11-03 | 38.17 | 38.61 | 0.42 | 1.10% | 37.20 | 38.99 | 301897 | 115163.34 | 3.99% |
| 2025-10-31 | 39.01 | 38.19 | -0.81 | -2.08% | 37.84 | 39.49 | 314874 | 121165.86 | 4.16% |
| 2025-10-30 | 40.48 | 39.00 | -1.65 | -4.06% | 38.98 | 40.81 | 355388 | 140465.94 | 4.70% |
| 2025-10-29 | 41.31 | 40.65 | -0.80 | -1.93% | 40.36 | 42.38 | 342265 | 140321.20 | 4.52% |
| 2025-10-28 | 41.82 | 41.45 | -0.55 | -1.31% | 40.73 | 42.82 | 513281 | 212806.08 | 6.78% |
| 2025-10-27 | 41.68 | 42.00 | 2.30 | 5.79% | 41.28 | 43.67 | 667047 | 281406.53 | 8.82% |
| 2025-10-24 | 37.96 | 39.70 | 2.42 | 6.49% | 37.54 | 39.75 | 495058 | 191681.91 | 6.54% |
| 2025-10-23 | 37.04 | 37.28 | 1.42 | 3.96% | 36.15 | 37.70 | 384570 | 142104.67 | 5.08% |
| 2025-10-22 | 35.79 | 35.86 | -0.24 | -0.66% | 35.38 | 36.30 | 173263 | 61992.04 | 2.29% |
| 2025-10-21 | 35.18 | 36.10 | 0.91 | 2.59% | 35.09 | 36.79 | 378653 | 136704.41 | 5.01% |
| 2025-10-20 | 33.85 | 35.19 | 1.74 | 5.20% | 33.60 | 35.82 | 369057 | 129010.16 | 4.88% |
| 2025-10-17 | 36.16 | 33.45 | -2.90 | -7.98% | 33.35 | 36.36 | 407546 | 139325.97 | 5.39% |
| 2025-10-16 | 37.22 | 36.35 | -0.30 | -0.82% | 36.01 | 37.45 | 303736 | 111858.65 | 4.01% |
| 2025-10-15 | 34.53 | 36.65 | 2.29 | 6.66% | 34.25 | 36.65 | 392979 | 140609.88 | 5.19% |
| 2025-10-14 | 36.00 | 34.36 | -1.13 | -3.18% | 34.10 | 36.90 | 327870 | 117001.86 | 4.33% |
| 2025-10-13 | 33.11 | 35.49 | 0.90 | 2.60% | 33.01 | 35.88 | 406370 | 138699.30 | 5.37% |
| 2025-10-10 | 35.50 | 34.59 | -1.25 | -3.49% | 34.43 | 35.78 | 279703 | 97653.99 | 3.70% |
| 2025-10-09 | 35.20 | 35.84 | 0.68 | 1.93% | 35.06 | 36.18 | 254352 | 90703.11 | 3.36% |
| 2025-09-30 | 35.85 | 35.16 | -0.70 | -1.95% | 34.93 | 36.10 | 253883 | 89758.56 | 3.36% |
| 2025-09-29 | 35.23 | 35.86 | 0.64 | 1.82% | 35.09 | 36.15 | 177051 | 63095.53 | 2.34% |
| 2025-09-26 | 36.61 | 35.22 | -1.51 | -4.11% | 35.13 | 37.30 | 263078 | 93864.12 | 3.48% |
| 2025-09-25 | 36.35 | 36.73 | 0.53 | 1.46% | 35.92 | 37.53 | 336489 | 123580.13 | 4.45% |
| 2025-09-24 | 35.70 | 36.20 | 0.05 | 0.14% | 35.30 | 36.25 | 229329 | 82197.61 | 3.03% |
| 2025-09-23 | 36.00 | 36.15 | 0.28 | 0.78% | 34.84 | 36.57 | 287137 | 102281.55 | 3.80% |
| 2025-09-22 | 35.61 | 35.87 | 0.25 | 0.70% | 35.26 | 36.36 | 262986 | 94160.80 | 3.48% |
| 2025-09-19 | 34.39 | 35.62 | 1.22 | 3.55% | 34.34 | 36.27 | 372672 | 132751.09 | 4.93% |
| 2025-09-18 | 35.20 | 34.40 | -0.79 | -2.24% | 33.93 | 35.70 | 356364 | 124168.73 | 4.71% |
| 2025-09-17 | 34.78 | 35.19 | 0.41 | 1.18% | 34.63 | 36.08 | 250623 | 88161.09 | 3.31% |
| 2025-09-16 | 34.21 | 34.78 | 0.60 | 1.76% | 33.97 | 34.99 | 213582 | 73642.18 | 2.82% |
| 2025-09-15 | 35.08 | 34.18 | -0.90 | -2.57% | 34.10 | 35.36 | 241462 | 83257.04 | 3.19% |
| 2025-09-12 | 35.80 | 35.08 | -1.42 | -3.89% | 34.98 | 35.97 | 332022 | 117565.91 | 4.39% |
| 2025-09-11 | 33.50 | 36.50 | 2.76 | 8.18% | 33.50 | 36.90 | 511022 | 181862.08 | 6.76% |
| 2025-09-10 | 33.22 | 33.74 | 0.52 | 1.57% | 32.86 | 34.15 | 339343 | 114402.33 | 4.49% |
| 2025-09-09 | 34.48 | 33.22 | -1.45 | -4.18% | 33.19 | 34.59 | 347189 | 117277.80 | 4.59% |
| 2025-09-08 | 35.04 | 34.67 | -0.37 | -1.06% | 34.00 | 35.37 | 403807 | 140054.91 | 5.34% |
| 2025-09-05 | 33.49 | 35.04 | 1.41 | 4.19% | 33.45 | 35.32 | 370402 | 127928.94 | 4.90% |
| 2025-09-04 | 34.57 | 33.63 | -0.79 | -2.30% | 32.88 | 36.30 | 451498 | 154918.41 | 5.97% |
| 2025-09-03 | 34.91 | 34.42 | 0.82 | 2.44% | 34.00 | 36.00 | 429476 | 149966.33 | 5.68% |
| 2025-09-02 | 35.58 | 33.60 | -2.24 | -6.25% | 33.20 | 36.36 | 534270 | 183151.36 | 7.06% |
| 2025-09-01 | 32.58 | 35.84 | 3.26 | 10.01% | 32.48 | 35.84 | 559827 | 192791.92 | 7.40% |
| 2025-08-29 | 32.78 | 32.58 | 0.09 | 0.28% | 31.91 | 33.00 | 270349 | 87689.05 | 3.57% |
| 2025-08-28 | 31.96 | 32.49 | 0.62 | 1.95% | 31.29 | 32.49 | 258112 | 82638.62 | 3.41% |
| 2025-08-27 | 32.83 | 31.87 | -0.43 | -1.33% | 31.85 | 33.59 | 332034 | 108853.38 | 4.39% |
| 2025-08-26 | 31.69 | 32.30 | 0.71 | 2.25% | 31.48 | 32.69 | 343556 | 110537.80 | 4.54% |
| 2025-08-25 | 31.74 | 31.59 | 0.19 | 0.61% | 31.15 | 31.91 | 264706 | 83459.80 | 3.50% |
| 2025-08-22 | 31.20 | 31.40 | 0.00 | 0.00% | 31.05 | 31.57 | 199872 | 62665.71 | 2.64% |
| 2025-08-21 | 31.48 | 31.40 | 0.03 | 0.10% | 31.09 | 32.01 | 218775 | 68950.21 | 2.89% |
| 2025-08-20 | 31.26 | 31.37 | -0.04 | -0.13% | 30.75 | 31.38 | 169427 | 52628.38 | 2.24% |
| 2025-08-19 | 31.69 | 31.41 | -0.03 | -0.10% | 30.83 | 31.71 | 225295 | 70415.80 | 2.98% |
深证大盘股票行情在线 K线走势图
顺络电子(002138)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
