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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.50 | 44.99 | 43.80 | 44.18 | -0.92% | 3.25 | 2.05% |
| 2025-07-21 | 44.51 | 44.70 | 44.00 | 44.59 | -0.09% | 3.00 | 1.89% |
| 2025-07-18 | 44.99 | 45.50 | 44.47 | 44.63 | -0.04% | 4.18 | 2.59% |
| 2025-07-17 | 43.39 | 44.74 | 43.39 | 44.65 | +2.48% | 4.86 | 3.05% |
| 2025-07-16 | 42.71 | 44.88 | 42.12 | 43.57 | +2.47% | 5.17 | 3.30% |
| 2025-07-15 | 42.80 | 43.17 | 42.20 | 42.52 | -1.02% | 3.04 | 1.99% |
| 2025-07-14 | 42.72 | 43.18 | 42.32 | 42.96 | +0.56% | 2.37 | 1.55% |
| 2025-07-11 | 42.82 | 43.11 | 42.47 | 42.72 | -0.42% | 2.53 | 1.65% |
| 2025-07-10 | 43.30 | 43.48 | 42.60 | 42.90 | -0.92% | 2.50 | 1.63% |
| 2025-07-09 | 43.97 | 44.12 | 43.19 | 43.30 | -1.50% | 2.32 | 1.49% |
| 2025-07-08 | 42.65 | 44.15 | 42.61 | 43.96 | +3.10% | 3.88 | 2.48% |
| 2025-07-07 | 43.51 | 43.51 | 42.41 | 42.64 | -2.40% | 3.43 | 2.24% |
| 2025-07-04 | 44.77 | 44.77 | 43.55 | 43.69 | -2.54% | 3.67 | 2.34% |
| 2025-07-03 | 44.36 | 45.16 | 44.35 | 44.83 | +1.15% | 2.98 | 1.86% |
| 2025-07-02 | 45.75 | 45.76 | 44.10 | 44.32 | -3.59% | 4.17 | 2.62% |
| 2025-07-01 | 45.20 | 46.20 | 44.81 | 45.97 | +1.30% | 3.89 | 2.38% |
| 2025-06-30 | 45.14 | 45.74 | 44.72 | 45.38 | +0.78% | 4.36 | 2.69% |
| 2025-06-27 | 43.41 | 45.90 | 43.15 | 45.03 | +3.92% | 7.09 | 4.40% |
| 2025-06-26 | 44.00 | 44.43 | 43.27 | 43.33 | -1.32% | 3.69 | 2.36% |
| 2025-06-25 | 44.03 | 44.55 | 43.05 | 43.91 | -0.14% | 4.56 | 2.92% |