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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.85 | 44.99 | 41.62 | 43.97 | +5.54% | 7.33 | 4.65% |
| 2025-06-23 | 41.30 | 42.15 | 41.20 | 41.66 | 0.00% | 2.25 | 1.51% |
| 2025-06-20 | 42.18 | 42.43 | 41.61 | 41.66 | -1.23% | 2.03 | 1.36% |
| 2025-06-19 | 43.06 | 43.36 | 42.06 | 42.18 | -2.63% | 2.82 | 1.85% |
| 2025-06-18 | 42.95 | 43.68 | 42.31 | 43.32 | +0.23% | 2.99 | 1.95% |
| 2025-06-17 | 44.15 | 44.46 | 42.91 | 43.22 | -2.35% | 2.97 | 1.91% |
| 2025-06-16 | 43.40 | 44.58 | 43.20 | 44.26 | +1.30% | 3.48 | 2.21% |
| 2025-06-13 | 44.65 | 45.64 | 43.58 | 43.69 | -3.04% | 9.06 | 5.74% |
| 2025-06-12 | 45.32 | 46.32 | 44.80 | 45.06 | -1.31% | 4.98 | 3.06% |
| 2025-06-11 | 44.91 | 47.52 | 44.66 | 45.66 | +3.00% | 5.90 | 3.57% |
| 2025-06-10 | 44.90 | 45.39 | 43.91 | 44.33 | -1.71% | 2.80 | 1.75% |
| 2025-06-09 | 43.93 | 45.83 | 43.70 | 45.10 | +2.64% | 3.48 | 2.17% |
| 2025-06-06 | 45.00 | 45.11 | 43.73 | 43.94 | -2.42% | 3.30 | 2.09% |
| 2025-06-05 | 43.93 | 45.34 | 43.80 | 45.03 | +2.57% | 3.68 | 2.30% |
| 2025-06-04 | 44.35 | 44.85 | 43.81 | 43.90 | -1.64% | 2.89 | 1.83% |
| 2025-06-03 | 43.67 | 44.85 | 42.70 | 44.63 | +2.22% | 3.70 | 2.35% |
| 2025-05-30 | 43.32 | 44.11 | 42.86 | 43.66 | +0.18% | 2.59 | 1.64% |
| 2025-05-29 | 42.15 | 43.80 | 41.95 | 43.58 | +3.77% | 4.10 | 2.62% |
| 2025-05-28 | 41.89 | 42.68 | 41.75 | 42.00 | +0.43% | 1.72 | 1.13% |
| 2025-05-27 | 42.57 | 42.70 | 41.55 | 41.82 | -2.20% | 2.73 | 1.80% |