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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.17 | 49.50 | 47.02 | 48.78 | +3.19% | 5.64 | 3.23% |
| 2025-12-16 | 47.46 | 48.48 | 46.23 | 47.27 | +2.83% | 4.12 | 2.43% |
| 2025-12-15 | 47.50 | 47.50 | 45.90 | 45.97 | -3.30% | 2.50 | 1.50% |
| 2025-12-12 | 47.22 | 48.05 | 46.69 | 47.54 | +0.38% | 2.32 | 1.36% |
| 2025-12-11 | 47.70 | 48.50 | 47.24 | 47.36 | -0.75% | 2.33 | 1.36% |
| 2025-12-10 | 47.76 | 47.98 | 46.65 | 47.72 | +0.65% | 2.39 | 1.40% |
| 2025-12-09 | 47.28 | 47.67 | 46.92 | 47.41 | +0.23% | 2.07 | 1.22% |
| 2025-12-08 | 47.00 | 47.50 | 46.82 | 47.30 | +0.57% | 1.82 | 1.07% |
| 2025-12-05 | 46.30 | 47.09 | 45.82 | 47.03 | +1.58% | 1.48 | 0.89% |
| 2025-12-04 | 46.56 | 47.16 | 46.01 | 46.30 | -0.67% | 1.18 | 0.71% |
| 2025-12-03 | 46.97 | 47.35 | 46.35 | 46.61 | -0.36% | 1.43 | 0.85% |
| 2025-12-02 | 47.51 | 47.80 | 46.75 | 46.78 | -1.76% | 1.73 | 1.02% |
| 2025-12-01 | 47.18 | 48.00 | 46.86 | 47.62 | +0.93% | 2.60 | 1.52% |
| 2025-11-28 | 46.90 | 47.89 | 46.71 | 47.18 | +0.70% | 1.70 | 1.00% |
| 2025-11-27 | 46.26 | 47.41 | 46.26 | 46.85 | +1.28% | 2.04 | 1.21% |
| 2025-11-26 | 46.66 | 47.64 | 46.12 | 46.26 | -0.86% | 2.27 | 1.35% |
| 2025-11-25 | 46.44 | 47.74 | 46.44 | 46.66 | +0.52% | 1.96 | 1.16% |
| 2025-11-24 | 45.08 | 47.22 | 44.90 | 46.42 | +3.16% | 2.75 | 1.66% |
| 2025-11-21 | 45.81 | 46.35 | 44.92 | 45.00 | -2.26% | 2.05 | 1.26% |
| 2025-11-20 | 47.10 | 47.37 | 45.90 | 46.04 | -1.73% | 1.99 | 1.20% |