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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.58 | 47.77 | 46.41 | 46.85 | -1.58% | 1.55 | 0.92% |
| 2025-11-18 | 47.38 | 47.86 | 46.92 | 47.60 | +0.42% | 1.60 | 0.94% |
| 2025-11-17 | 47.51 | 47.96 | 46.86 | 47.40 | -1.06% | 1.88 | 1.11% |
| 2025-11-14 | 48.20 | 48.64 | 47.88 | 47.91 | -1.70% | 1.42 | 0.82% |
| 2025-11-13 | 47.93 | 48.88 | 47.58 | 48.74 | +1.69% | 2.04 | 1.17% |
| 2025-11-12 | 47.75 | 48.81 | 47.39 | 47.93 | +0.44% | 2.29 | 1.32% |
| 2025-11-11 | 48.98 | 49.11 | 47.31 | 47.72 | -2.15% | 3.25 | 1.89% |
| 2025-11-10 | 49.50 | 49.85 | 48.50 | 48.77 | -1.83% | 2.74 | 1.57% |
| 2025-11-07 | 49.82 | 50.47 | 49.48 | 49.68 | -1.09% | 1.89 | 1.06% |
| 2025-11-06 | 50.20 | 50.89 | 49.21 | 50.23 | +0.46% | 2.95 | 1.65% |
| 2025-11-05 | 48.78 | 50.60 | 48.28 | 50.00 | +1.09% | 3.06 | 1.71% |
| 2025-11-04 | 51.05 | 51.35 | 48.80 | 49.46 | -3.19% | 3.41 | 1.92% |
| 2025-11-03 | 50.40 | 51.13 | 49.60 | 51.09 | +1.41% | 2.80 | 1.54% |
| 2025-10-31 | 51.00 | 51.84 | 50.16 | 50.38 | -1.24% | 3.01 | 1.65% |
| 2025-10-30 | 52.91 | 52.97 | 50.90 | 51.01 | -3.59% | 3.68 | 1.99% |
| 2025-10-29 | 52.19 | 53.17 | 52.11 | 52.91 | +1.07% | 3.27 | 1.72% |
| 2025-10-28 | 51.80 | 52.99 | 51.21 | 52.35 | +0.38% | 4.22 | 2.25% |
| 2025-10-27 | 51.80 | 53.00 | 51.58 | 52.15 | +1.58% | 4.50 | 2.40% |
| 2025-10-24 | 50.54 | 51.67 | 50.42 | 51.34 | +1.60% | 3.38 | 1.85% |
| 2025-10-23 | 52.39 | 52.46 | 48.91 | 50.53 | -3.68% | 5.24 | 2.92% |