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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.01 | 42.62 | 41.60 | 41.60 | -1.09% | 2.35 | 1.55% |
| 2026-02-12 | 42.02 | 42.20 | 41.59 | 42.06 | +0.48% | 2.10 | 1.39% |
| 2026-02-11 | 42.20 | 42.72 | 41.76 | 41.86 | -0.76% | 2.65 | 1.75% |
| 2026-02-10 | 42.90 | 43.09 | 42.12 | 42.18 | +0.55% | 2.66 | 1.75% |
| 2026-02-09 | 42.24 | 42.29 | 41.84 | 41.95 | +0.41% | 2.32 | 1.53% |
| 2026-02-06 | 41.46 | 42.29 | 40.92 | 41.78 | +0.12% | 3.02 | 2.02% |
| 2026-02-05 | 41.59 | 42.09 | 41.13 | 41.73 | +0.41% | 2.98 | 2.00% |
| 2026-02-04 | 41.71 | 41.75 | 41.09 | 41.56 | -0.88% | 2.80 | 1.88% |
| 2026-02-03 | 41.26 | 42.12 | 40.94 | 41.93 | +2.59% | 3.49 | 2.34% |
| 2026-02-02 | 42.32 | 42.64 | 40.83 | 40.87 | -4.24% | 3.56 | 2.38% |
| 2026-01-30 | 42.05 | 42.89 | 41.50 | 42.68 | +0.78% | 3.18 | 2.09% |
| 2026-01-29 | 43.26 | 44.26 | 42.32 | 42.35 | -2.46% | 4.37 | 2.83% |
| 2026-01-28 | 44.61 | 44.80 | 43.29 | 43.42 | -3.43% | 5.25 | 3.33% |
| 2026-01-27 | 44.55 | 45.73 | 43.45 | 44.96 | +4.03% | 9.61 | 5.95% |
| 2026-01-26 | 45.48 | 45.48 | 42.92 | 43.22 | -4.82% | 7.58 | 4.82% |
| 2026-01-23 | 44.94 | 45.41 | 44.78 | 45.41 | +1.09% | 4.26 | 2.63% |
| 2026-01-22 | 45.34 | 45.75 | 44.71 | 44.92 | -0.84% | 3.85 | 2.38% |
| 2026-01-21 | 45.05 | 45.55 | 44.62 | 45.30 | +0.29% | 3.12 | 1.92% |
| 2026-01-20 | 45.99 | 46.15 | 44.61 | 45.17 | -1.38% | 5.46 | 3.36% |
| 2026-01-19 | 49.59 | 49.59 | 45.58 | 45.80 | -7.64% | 11.92 | 7.09% |