电连技术 (300679) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	49.96	50.45	1.47	3.00%	49.00	52.49	322651	162964	8.98%
2026-08-19	53.80	48.98	-6.37	-11.51%	48.50	54.30	425827	218840	11.85%
2026-08-18	53.02	55.35	4.18	8.17%	52.90	55.39	512047	277283	14.25%
2026-08-17	43.40	51.17	8.53	20.00%	43.40	51.17	372372	177471	10.36%
2026-08-14	42.78	42.64	0.61	1.45%	42.20	43.40	127259	54425	3.54%
2026-08-13	43.39	42.03	-1.18	-2.73%	42.03	44.35	176851	76673	4.92%
2026-08-12	40.95	43.21	1.90	4.60%	40.91	44.14	196048	83958	5.45%
2026-08-11	40.37	41.31	0.44	1.08%	40.05	42.10	149900	61842	4.17%
2026-08-10	42.30	40.87	-1.32	-3.13%	40.14	42.88	173673	70912	4.83%
2026-08-07	40.86	42.19	1.49	3.66%	39.89	42.85	189129	78696	5.26%
2026-08-06	40.03	40.70	-0.19	-0.46%	39.58	41.68	150400	60903	4.18%
2026-08-05	38.10	40.89	2.05	5.28%	37.50	41.67	210319	84250	5.85%
2026-08-04	37.20	38.84	1.84	4.97%	37.15	39.12	151440	58076	4.21%
2026-08-03	36.31	37.00	0.48	1.31%	36.00	37.17	132331	48522	3.68%
2026-07-31	38.00	36.52	1.37	3.90%	36.47	38.47	188802	70672	5.25%
2026-07-30	37.43	35.15	-2.35	-6.27%	34.58	37.65	213212	76122	5.93%
2026-07-29	39.19	37.50	-1.68	-4.29%	36.67	39.65	213744	80605	5.95%
2026-07-28	41.35	39.18	-2.96	-7.02%	38.74	41.58	150609	60123	4.19%
2026-07-27	40.00	42.14	2.28	5.72%	39.98	43.03	209049	86993	5.82%
2026-07-24	40.29	39.86	-0.87	-2.14%	38.60	40.86	159758	63319	4.44%
2026-07-23	41.35	40.73	-0.29	-0.71%	40.43	43.26	174759	72831	4.86%
2026-07-22	42.03	41.02	-1.37	-3.23%	40.58	43.34	174836	73250	4.86%
2026-07-21	39.15	42.39	3.57	9.20%	35.30	42.40	251088	98615	6.99%
2026-07-20	45.25	38.82	-4.92	-11.25%	37.31	46.13	299532	121550	8.33%
2026-07-17	48.30	43.74	-5.20	-10.63%	43.00	49.03	202031	92342	5.62%
2026-07-16	49.70	48.94	-1.06	-2.12%	48.30	51.65	126928	63279	3.53%
2026-07-15	52.96	50.00	-1.95	-3.75%	49.60	53.56	147514	75704	4.10%
2026-07-14	50.80	51.95	1.87	3.73%	48.32	53.23	179887	91407	5.00%
2026-07-13	56.45	50.08	-6.79	-11.94%	49.61	57.55	210910	110789	5.87%
2026-07-10	59.50	56.87	-2.38	-4.02%	56.70	61.66	191167	113560	5.32%
2026-07-09	56.20	59.25	4.66	8.54%	52.00	59.42	248308	139231	6.91%
2026-07-08	58.20	54.59	-2.47	-4.33%	53.65	58.46	179938	99662	5.01%
2026-07-07	62.00	57.06	-5.79	-9.21%	56.73	62.50	255384	150779	7.11%
2026-07-06	65.20	62.85	-1.65	-2.56%	61.10	65.65	359877	227615	10.01%
2026-07-03	62.00	64.50	3.88	6.40%	59.81	65.09	326104	205020	9.07%
2026-07-02	58.17	60.62	-0.03	-0.05%	57.51	65.98	344469	214894	9.58%
2026-07-01	59.99	60.65	0.66	1.10%	58.00	62.98	236920	142844	6.59%
2026-06-30	56.10	59.99	3.94	7.03%	54.93	60.50	256927	150485	7.15%
2026-06-29	64.16	56.05	-7.54	-11.86%	54.80	64.50	365162	212010	10.16%
2026-06-26	66.00	63.59	-3.27	-4.89%	63.00	66.84	200657	129977	5.58%
2026-06-25	68.44	66.86	-0.83	-1.23%	65.00	68.70	223527	148994	6.22%
2026-06-24	68.00	67.69	-0.99	-1.44%	64.03	68.50	288710	192307	8.03%
2026-06-23	67.39	68.68	0.12	0.18%	66.00	70.89	249390	171480	6.94%
2026-06-22	72.51	68.56	-3.63	-5.03%	66.90	73.50	341015	235638	9.49%
2026-06-18	66.25	72.19	5.88	8.87%	66.00	74.20	410623	291000	11.42%
2026-06-17	62.74	66.31	2.42	3.79%	62.50	69.13	351246	230090	9.77%
2026-06-16	62.46	63.89	2.67	4.36%	61.92	66.28	296172	191129	8.24%
2026-06-15	54.50	61.22	7.22	13.37%	53.36	61.38	323030	187813	8.99%
2026-06-12	55.51	54.00	-0.34	-0.63%	53.65	57.25	219314	121166	6.10%
2026-06-11	56.00	54.34	-2.73	-4.78%	53.51	57.81	217012	119152	6.04%
2026-06-10	58.06	57.07	-2.52	-4.23%	56.00	59.20	180002	102915	5.01%
2026-06-09	58.66	59.59	2.24	3.91%	56.26	60.10	240965	140719	6.70%
2026-06-08	56.68	57.35	-1.78	-3.01%	55.83	60.37	261275	152093	7.27%
2026-06-05	57.00	59.13	1.12	1.93%	56.48	62.50	286866	172307	7.98%
2026-06-04	58.90	58.01	-1.99	-3.32%	57.16	59.77	215528	125622	6.00%
2026-06-03	59.21	60.00	1.79	3.08%	58.31	61.90	360518	216817	10.03%
2026-06-02	53.69	58.21	4.40	8.18%	51.92	59.20	324538	181449	9.03%
2026-06-01	55.97	53.81	-2.16	-3.86%	52.58	56.88	234103	127030	6.51%
2026-05-29	59.11	56.21	-1.99	-3.42%	55.68	59.92	240059	137438	6.68%
2026-05-28	52.82	58.20	5.35	10.12%	52.12	59.16	357333	201974	9.94%
2026-05-27	55.38	52.85	-2.16	-3.93%	52.58	57.75	210953	114345	5.87%
2026-05-26	53.10	55.01	1.89	3.56%	51.87	55.30	230917	123732	6.42%
2026-05-25	54.00	53.12	-0.68	-1.26%	52.10	55.96	227710	122781	6.34%
2026-05-22	52.25	53.80	2.85	5.59%	51.11	54.29	243110	129026	6.76%
2026-05-21	54.60	50.95	-3.65	-6.68%	50.80	55.23	304967	161635	8.48%
2026-05-20	55.80	54.60	-1.78	-3.16%	53.08	56.10	286964	157033	7.98%
2026-05-19	55.00	56.38	1.00	1.81%	52.60	57.24	278776	152587	7.76%
2026-05-18	53.92	55.38	0.71	1.30%	52.40	56.00	278882	151812	7.76%
2026-05-15	54.00	54.67	0.92	1.71%	52.52	55.87	282117	153458	7.85%
2026-05-14	52.68	53.75	0.63	1.19%	51.70	55.81	301766	161814	8.40%
2026-05-13	52.55	53.12	-1.06	-1.96%	52.00	56.79	337710	182834	9.40%
2026-05-12	51.21	54.18	2.28	4.39%	50.42	55.00	277901	144606	7.73%