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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.54 | 43.16 | 42.30 | 42.76 | +0.28% | 2.01 | 1.30% |
| 2025-05-23 | 43.43 | 43.73 | 42.64 | 42.64 | -1.87% | 2.61 | 1.67% |
| 2025-05-22 | 44.03 | 44.50 | 43.36 | 43.45 | -1.63% | 2.89 | 1.83% |
| 2025-05-21 | 44.09 | 44.72 | 43.98 | 44.17 | -0.76% | 2.95 | 1.84% |
| 2025-05-20 | 42.77 | 45.05 | 42.59 | 44.51 | +3.62% | 5.98 | 3.77% |
| 2025-05-19 | 43.33 | 43.52 | 42.66 | 42.96 | -0.87% | 3.05 | 1.97% |
| 2025-05-16 | 42.60 | 44.27 | 42.42 | 43.33 | +1.08% | 5.99 | 3.82% |
| 2025-05-15 | 44.75 | 44.87 | 42.54 | 42.87 | -4.31% | 10.07 | 6.42% |
| 2025-05-14 | 48.40 | 49.33 | 44.52 | 44.80 | -7.63% | 10.56 | 6.38% |
| 2025-05-13 | 49.47 | 49.91 | 48.29 | 48.50 | -0.87% | 4.17 | 2.35% |
| 2025-05-12 | 49.66 | 51.00 | 47.77 | 48.92 | -0.90% | 4.55 | 2.57% |
| 2025-05-09 | 49.22 | 49.90 | 48.10 | 49.37 | +0.04% | 4.22 | 2.38% |
| 2025-05-08 | 47.64 | 50.68 | 47.47 | 49.35 | +3.70% | 4.88 | 2.71% |
| 2025-05-07 | 49.47 | 50.34 | 47.30 | 47.59 | -2.61% | 2.86 | 1.64% |
| 2025-05-06 | 47.50 | 49.35 | 47.50 | 48.86 | +3.37% | 4.34 | 2.46% |