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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.53 | 33.92 | 32.24 | 32.67 | -4.50% | 4.53 | 3.82% |
| 2026-03-20 | 35.59 | 35.84 | 34.15 | 34.21 | -3.06% | 3.03 | 2.42% |
| 2026-03-19 | 36.03 | 36.03 | 35.04 | 35.29 | -3.39% | 3.47 | 2.73% |
| 2026-03-18 | 37.50 | 37.56 | 36.21 | 36.53 | -1.85% | 4.05 | 3.08% |
| 2026-03-17 | 37.70 | 38.20 | 37.15 | 37.22 | -0.83% | 2.19 | 1.61% |
| 2026-03-16 | 37.34 | 37.88 | 36.91 | 37.53 | +0.24% | 2.39 | 1.78% |
| 2026-03-13 | 38.70 | 38.88 | 37.21 | 37.44 | -3.51% | 3.33 | 2.44% |
| 2026-03-12 | 38.40 | 40.04 | 38.38 | 38.80 | +0.47% | 4.17 | 2.96% |
| 2026-03-11 | 37.88 | 38.85 | 37.80 | 38.62 | +1.85% | 3.46 | 2.51% |
| 2026-03-10 | 37.83 | 38.64 | 37.69 | 37.92 | +1.77% | 2.99 | 2.19% |
| 2026-03-09 | 38.16 | 38.16 | 36.45 | 37.26 | -2.77% | 3.15 | 2.37% |
| 2026-03-06 | 37.40 | 38.67 | 37.20 | 38.32 | +0.71% | 2.52 | 1.83% |
| 2026-03-05 | 39.05 | 39.14 | 37.80 | 38.05 | -0.31% | 2.90 | 2.11% |
| 2026-03-04 | 38.57 | 39.38 | 38.08 | 38.17 | -1.65% | 3.65 | 2.63% |
| 2026-03-03 | 42.13 | 42.23 | 38.60 | 38.81 | -7.44% | 6.41 | 4.47% |
| 2026-03-02 | 42.80 | 43.14 | 41.67 | 41.93 | -3.39% | 4.10 | 2.70% |
| 2026-02-27 | 43.08 | 43.55 | 42.68 | 43.40 | +0.14% | 2.80 | 1.81% |
| 2026-02-26 | 43.18 | 43.64 | 42.91 | 43.34 | +0.35% | 3.79 | 2.43% |
| 2026-02-25 | 42.85 | 43.44 | 42.66 | 43.19 | +0.91% | 3.14 | 2.03% |
| 2026-02-24 | 42.20 | 43.20 | 41.93 | 42.80 | +2.88% | 3.50 | 2.28% |