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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.00 | 53.65 | 49.80 | 52.46 | +3.13% | 6.96 | 3.69% |
| 2025-10-21 | 49.08 | 50.88 | 49.08 | 50.87 | +3.60% | 3.89 | 2.17% |
| 2025-10-20 | 48.93 | 50.09 | 48.51 | 49.10 | +1.91% | 2.87 | 1.62% |
| 2025-10-17 | 50.06 | 50.07 | 48.11 | 48.18 | -3.56% | 3.54 | 2.02% |
| 2025-10-16 | 51.05 | 51.50 | 49.61 | 49.96 | -2.48% | 4.40 | 2.43% |
| 2025-10-15 | 51.65 | 51.67 | 49.70 | 51.23 | -0.33% | 5.54 | 3.05% |
| 2025-10-14 | 56.89 | 57.19 | 51.13 | 51.40 | -9.17% | 9.36 | 4.88% |
| 2025-10-13 | 57.00 | 57.47 | 55.00 | 56.59 | -3.87% | 5.33 | 2.64% |
| 2025-10-10 | 58.30 | 61.48 | 57.52 | 58.87 | +0.98% | 7.29 | 3.42% |
| 2025-10-09 | 57.05 | 58.70 | 57.05 | 58.30 | +2.28% | 4.72 | 2.26% |
| 2025-09-30 | 57.42 | 58.08 | 55.86 | 57.00 | -0.73% | 4.33 | 2.13% |
| 2025-09-29 | 56.01 | 57.67 | 55.66 | 57.42 | +1.99% | 4.74 | 2.32% |
| 2025-09-26 | 58.73 | 58.73 | 56.00 | 56.30 | -4.90% | 5.36 | 2.61% |
| 2025-09-25 | 58.80 | 60.45 | 58.28 | 59.20 | -0.17% | 5.47 | 2.57% |
| 2025-09-24 | 56.97 | 59.30 | 56.51 | 59.30 | +4.09% | 6.64 | 3.19% |
| 2025-09-23 | 56.99 | 58.09 | 55.18 | 56.97 | -0.05% | 5.81 | 2.87% |
| 2025-09-22 | 58.96 | 58.98 | 56.07 | 57.00 | -2.91% | 6.91 | 3.37% |
| 2025-09-19 | 57.36 | 59.80 | 56.50 | 58.71 | +2.35% | 7.79 | 3.75% |
| 2025-09-18 | 57.85 | 60.39 | 56.36 | 57.36 | -3.52% | 12.23 | 5.85% |
| 2025-09-17 | 57.45 | 59.95 | 57.23 | 59.45 | +5.33% | 16.59 | 7.84% |