电连技术 sz.300679
53.80
+5.59%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.25 | 54.29 | 51.11 | 53.80 | +5.59% | 12.90 | 6.76% |
| 2026-05-21 | 54.60 | 55.23 | 50.80 | 50.95 | -6.68% | 16.16 | 8.48% |
| 2026-05-20 | 55.80 | 56.10 | 53.08 | 54.60 | -3.16% | 15.70 | 7.98% |
| 2026-05-19 | 55.00 | 57.24 | 52.60 | 56.38 | +1.81% | 15.26 | 7.76% |
| 2026-05-18 | 53.92 | 56.00 | 52.40 | 55.38 | +1.30% | 15.18 | 7.76% |
| 2026-05-15 | 54.00 | 55.87 | 52.52 | 54.67 | +1.71% | 15.35 | 7.85% |
| 2026-05-14 | 52.68 | 55.81 | 51.70 | 53.75 | +1.19% | 16.18 | 8.40% |
| 2026-05-13 | 52.55 | 56.79 | 52.00 | 53.12 | -1.96% | 18.28 | 9.40% |
| 2026-05-12 | 51.21 | 55.00 | 50.42 | 54.18 | +4.39% | 14.46 | 7.73% |
| 2026-05-11 | 50.93 | 53.95 | 50.88 | 51.90 | +2.77% | 15.91 | 8.44% |
| 2026-05-08 | 50.00 | 51.47 | 49.15 | 50.50 | -0.02% | 12.47 | 6.88% |
| 2026-05-07 | 46.00 | 51.30 | 46.00 | 50.51 | +11.80% | 20.87 | 11.93% |
| 2026-05-06 | 45.05 | 46.59 | 44.35 | 45.18 | +0.40% | 12.13 | 7.46% |
| 2026-04-30 | 45.00 | 45.97 | 44.12 | 45.00 | -0.51% | 9.53 | 5.87% |
| 2026-04-29 | 45.92 | 46.81 | 44.73 | 45.23 | -1.50% | 12.51 | 7.62% |
| 2026-04-28 | 44.00 | 46.90 | 43.46 | 45.92 | +4.01% | 16.83 | 10.29% |
| 2026-04-27 | 44.28 | 45.19 | 43.00 | 44.15 | -0.25% | 10.02 | 6.32% |
| 2026-04-24 | 42.18 | 46.06 | 42.17 | 44.26 | +4.41% | 13.98 | 8.73% |
| 2026-04-23 | 44.03 | 44.19 | 42.10 | 42.39 | -3.66% | 9.14 | 5.93% |
| 2026-04-22 | 43.00 | 44.80 | 42.72 | 44.00 | +1.10% | 9.85 | 6.25% |