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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.30 | 49.59 | 48.04 | 48.93 | +1.16% | 7.21 | 4.11% |
| 2025-08-18 | 47.41 | 48.73 | 47.11 | 48.37 | +2.59% | 7.21 | 4.18% |
| 2025-08-15 | 46.13 | 48.15 | 45.88 | 47.15 | +2.19% | 7.08 | 4.18% |
| 2025-08-14 | 47.56 | 47.65 | 45.88 | 46.14 | -2.99% | 6.88 | 4.11% |
| 2025-08-13 | 47.55 | 48.29 | 47.40 | 47.56 | +0.17% | 5.86 | 3.43% |
| 2025-08-12 | 47.46 | 47.49 | 47.01 | 47.48 | +0.27% | 2.94 | 1.73% |
| 2025-08-11 | 47.09 | 47.89 | 46.88 | 47.35 | +0.30% | 4.03 | 2.37% |
| 2025-08-08 | 48.55 | 48.59 | 46.80 | 47.21 | -2.34% | 5.57 | 3.29% |
| 2025-08-07 | 49.50 | 49.86 | 48.26 | 48.34 | -1.19% | 5.12 | 2.91% |
| 2025-08-06 | 48.50 | 48.93 | 47.95 | 48.92 | +0.51% | 4.63 | 2.67% |
| 2025-08-05 | 49.16 | 49.16 | 48.32 | 48.67 | -1.00% | 4.12 | 2.36% |
| 2025-08-04 | 49.00 | 49.44 | 48.28 | 49.16 | -0.75% | 4.61 | 2.63% |
| 2025-08-01 | 48.42 | 51.15 | 47.65 | 49.53 | +1.81% | 7.97 | 4.45% |
| 2025-07-31 | 49.75 | 49.86 | 48.44 | 48.65 | -2.80% | 7.50 | 4.26% |
| 2025-07-30 | 46.69 | 51.00 | 46.49 | 50.05 | +7.04% | 11.91 | 6.68% |
| 2025-07-29 | 46.41 | 46.80 | 45.51 | 46.76 | +0.97% | 5.00 | 3.02% |
| 2025-07-28 | 45.66 | 46.60 | 45.20 | 46.31 | +1.47% | 4.91 | 2.96% |
| 2025-07-25 | 45.60 | 46.07 | 44.80 | 45.64 | +0.42% | 4.69 | 2.87% |
| 2025-07-24 | 44.70 | 45.59 | 44.60 | 45.45 | +2.00% | 3.88 | 2.40% |
| 2025-07-23 | 43.99 | 45.51 | 43.76 | 44.56 | +0.86% | 4.99 | 3.10% |