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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.94 | 50.85 | 48.97 | 49.59 | +0.28% | 5.03 | 2.82% |
| 2026-01-15 | 49.14 | 49.86 | 48.45 | 49.45 | +0.53% | 3.74 | 2.12% |
| 2026-01-14 | 49.29 | 50.15 | 48.60 | 49.19 | +0.18% | 4.96 | 2.79% |
| 2026-01-13 | 50.87 | 50.92 | 49.00 | 49.10 | -3.31% | 4.80 | 2.69% |
| 2026-01-12 | 50.96 | 51.20 | 49.85 | 50.78 | -0.39% | 4.59 | 2.54% |
| 2026-01-09 | 50.30 | 51.35 | 50.06 | 50.98 | +1.25% | 3.45 | 1.89% |
| 2026-01-08 | 50.42 | 50.87 | 49.80 | 50.35 | -0.59% | 3.24 | 1.80% |
| 2026-01-07 | 51.51 | 51.90 | 50.48 | 50.65 | -1.21% | 4.61 | 2.52% |
| 2026-01-06 | 49.80 | 51.95 | 49.65 | 51.27 | +2.95% | 6.42 | 3.53% |
| 2026-01-05 | 48.69 | 49.95 | 48.31 | 49.80 | +2.30% | 3.83 | 2.16% |
| 2025-12-31 | 50.02 | 50.24 | 48.28 | 48.68 | -3.07% | 3.70 | 2.11% |
| 2025-12-30 | 48.59 | 50.68 | 48.50 | 50.22 | +2.78% | 4.42 | 2.46% |
| 2025-12-29 | 48.57 | 49.10 | 48.02 | 48.86 | -0.18% | 2.85 | 1.63% |
| 2025-12-26 | 49.05 | 49.93 | 48.66 | 48.95 | -0.37% | 2.49 | 1.41% |
| 2025-12-25 | 49.82 | 49.82 | 48.95 | 49.13 | -1.39% | 2.59 | 1.46% |
| 2025-12-24 | 49.19 | 49.96 | 49.16 | 49.82 | +1.36% | 2.86 | 1.61% |
| 2025-12-23 | 50.38 | 50.66 | 48.80 | 49.15 | -3.11% | 4.33 | 2.43% |
| 2025-12-22 | 49.98 | 50.88 | 49.55 | 50.73 | +2.48% | 5.33 | 2.94% |
| 2025-12-19 | 47.80 | 50.26 | 47.75 | 49.50 | +3.56% | 5.57 | 3.13% |
| 2025-12-18 | 48.52 | 48.99 | 47.78 | 47.80 | -2.01% | 2.72 | 1.57% |