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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.00 | 43.98 | 42.02 | 43.52 | +0.83% | 8.82 | 5.70% |
| 2026-04-20 | 42.78 | 44.66 | 42.55 | 43.16 | +0.05% | 8.25 | 5.28% |
| 2026-04-17 | 43.88 | 44.25 | 42.72 | 43.14 | -0.21% | 9.21 | 5.89% |
| 2026-04-16 | 41.37 | 43.89 | 40.41 | 43.23 | +5.52% | 11.82 | 7.76% |
| 2026-04-15 | 42.10 | 42.51 | 40.83 | 40.97 | -2.50% | 7.77 | 5.20% |
| 2026-04-14 | 42.27 | 43.96 | 41.63 | 42.02 | -0.57% | 11.31 | 7.41% |
| 2026-04-13 | 42.48 | 42.80 | 41.30 | 42.26 | -1.31% | 10.02 | 6.63% |
| 2026-04-10 | 43.98 | 44.35 | 42.15 | 42.82 | -2.84% | 18.55 | 12.00% |
| 2026-04-09 | 41.00 | 45.00 | 40.97 | 44.07 | +9.74% | 28.59 | 18.30% |
| 2026-04-08 | 34.13 | 40.16 | 33.86 | 40.16 | +19.99% | 17.81 | 13.04% |
| 2026-04-07 | 33.76 | 34.23 | 33.33 | 33.47 | -0.89% | 2.17 | 1.80% |
| 2026-04-03 | 34.12 | 34.14 | 33.70 | 33.77 | -0.56% | 1.39 | 1.14% |
| 2026-04-02 | 34.13 | 34.62 | 33.78 | 33.96 | -0.50% | 2.42 | 1.97% |
| 2026-04-01 | 34.43 | 34.43 | 33.94 | 34.13 | +1.07% | 1.87 | 1.52% |
| 2026-03-31 | 34.05 | 34.75 | 33.74 | 33.77 | -0.53% | 2.34 | 1.90% |
| 2026-03-30 | 33.76 | 34.08 | 33.32 | 33.95 | -0.44% | 1.98 | 1.63% |
| 2026-03-27 | 33.68 | 34.50 | 33.68 | 34.10 | -0.15% | 1.72 | 1.40% |
| 2026-03-26 | 34.62 | 35.12 | 34.05 | 34.15 | -1.01% | 2.20 | 1.78% |
| 2026-03-25 | 33.70 | 34.97 | 33.70 | 34.50 | +2.37% | 2.84 | 2.29% |
| 2026-03-24 | 33.10 | 33.70 | 32.47 | 33.70 | +3.15% | 2.56 | 2.16% |