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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.91 | 56.98 | 52.06 | 56.44 | +6.67% | 13.31 | 6.78% |
| 2025-09-15 | 51.79 | 55.00 | 51.41 | 52.91 | +2.26% | 10.96 | 5.72% |
| 2025-09-12 | 51.00 | 52.80 | 50.95 | 51.74 | -0.12% | 6.87 | 3.68% |
| 2025-09-11 | 50.70 | 51.89 | 50.33 | 51.80 | +2.98% | 11.04 | 6.01% |
| 2025-09-10 | 47.50 | 50.85 | 47.22 | 50.30 | +6.01% | 10.76 | 6.05% |
| 2025-09-09 | 48.13 | 48.30 | 47.08 | 47.45 | -2.25% | 3.16 | 1.85% |
| 2025-09-08 | 47.84 | 49.59 | 47.39 | 48.54 | +1.76% | 4.73 | 2.71% |
| 2025-09-05 | 46.67 | 47.80 | 45.66 | 47.70 | +1.49% | 5.92 | 3.51% |
| 2025-09-04 | 47.05 | 49.44 | 46.00 | 47.00 | +0.36% | 6.37 | 3.70% |
| 2025-09-03 | 47.68 | 48.50 | 46.80 | 46.83 | -1.68% | 4.15 | 2.42% |
| 2025-09-02 | 49.84 | 50.40 | 47.11 | 47.63 | -4.26% | 7.55 | 4.36% |
| 2025-09-01 | 50.81 | 51.15 | 49.50 | 49.75 | -2.05% | 6.50 | 3.62% |
| 2025-08-29 | 52.00 | 52.00 | 50.14 | 50.79 | -2.33% | 7.31 | 4.01% |
| 2025-08-28 | 52.00 | 53.00 | 50.51 | 52.00 | +0.66% | 9.75 | 5.25% |
| 2025-08-27 | 50.53 | 53.97 | 50.50 | 51.66 | +1.97% | 14.28 | 7.55% |
| 2025-08-26 | 50.00 | 51.11 | 49.40 | 50.66 | +0.78% | 7.95 | 4.39% |
| 2025-08-25 | 50.00 | 50.94 | 49.50 | 50.27 | +0.38% | 7.46 | 4.14% |
| 2025-08-22 | 49.63 | 51.04 | 49.00 | 50.08 | -0.28% | 8.02 | 4.47% |
| 2025-08-21 | 51.59 | 51.60 | 49.98 | 50.22 | -1.74% | 7.26 | 4.00% |
| 2025-08-20 | 48.80 | 51.28 | 48.68 | 51.11 | +4.46% | 9.95 | 5.52% |