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
2026-04-30	45.00	45.00	-0.23	-0.51%	44.12	45.97	211092	95310	5.87%
2026-04-29	45.92	45.23	-0.69	-1.50%	44.73	46.81	274061	125093	7.62%
2026-04-28	44.00	45.92	1.77	4.01%	43.46	46.90	370036	168339	10.30%
2026-04-27	44.28	44.15	-0.11	-0.25%	43.00	45.19	227267	100195	6.32%
2026-04-24	42.18	44.26	1.87	4.41%	42.17	46.06	313705	139786	8.73%
2026-04-23	44.03	42.39	-1.61	-3.66%	42.10	44.19	213118	91443	5.93%
2026-04-22	43.00	44.00	0.48	1.10%	42.72	44.80	224695	98490	6.26%
2026-04-21	43.00	43.52	0.36	0.83%	42.02	43.98	205019	88197	5.71%
2026-04-20	42.78	43.16	0.02	0.05%	42.55	44.66	189906	82495	5.29%
2026-04-17	43.88	43.14	-0.09	-0.21%	42.72	44.25	211626	92080	5.89%
2026-04-16	41.37	43.23	2.26	5.52%	40.41	43.89	278886	118209	7.77%
2026-04-15	42.10	40.97	-1.05	-2.50%	40.83	42.51	186769	77696	5.20%
2026-04-14	42.27	42.02	-0.24	-0.57%	41.63	43.96	266260	113056	7.41%
2026-04-13	42.48	42.26	-0.56	-1.31%	41.30	42.80	238335	100168	6.64%
2026-04-10	43.98	42.82	-1.25	-2.84%	42.15	44.35	431241	185509	12.01%
2026-04-09	41.00	44.07	3.91	9.74%	40.97	45.00	657627	285935	18.31%
2026-04-08	34.13	40.16	6.69	19.99%	33.86	40.16	468548	178056	13.05%
2026-04-07	33.76	33.47	-0.30	-0.89%	33.33	34.23	64705	21724	1.80%
2026-04-03	34.12	33.77	-0.19	-0.56%	33.70	34.14	41027	13898	1.14%
2026-04-02	34.13	33.96	-0.17	-0.50%	33.78	34.62	70916	24197	1.97%
2026-04-01	34.43	34.13	0.36	1.07%	33.94	34.43	54796	18702	1.53%
2026-03-31	34.05	33.77	-0.18	-0.53%	33.74	34.75	68263	23361	1.90%
2026-03-30	33.76	33.95	-0.15	-0.44%	33.32	34.08	58533	19775	1.63%
2026-03-27	33.68	34.10	-0.05	-0.15%	33.68	34.50	50474	17233	1.41%
2026-03-26	34.62	34.15	-0.35	-1.01%	34.05	35.12	63977	22049	1.78%
2026-03-25	33.70	34.50	0.80	2.37%	33.70	34.97	82300	28391	2.29%
2026-03-24	33.10	33.70	1.03	3.15%	32.47	33.70	77669	25599	2.16%
2026-03-23	33.53	32.67	-1.54	-4.50%	32.24	33.92	137440	45252	3.83%
2026-03-20	35.59	34.21	-1.08	-3.06%	34.15	35.84	86918	30328	2.42%
2026-03-19	36.03	35.29	-1.24	-3.39%	35.04	36.03	98122	34737	2.73%
2026-03-18	37.50	36.53	-0.69	-1.85%	36.21	37.56	110576	40463	3.08%
2026-03-17	37.70	37.22	-0.31	-0.83%	37.15	38.20	57979	21871	1.61%
2026-03-16	37.34	37.53	0.09	0.24%	36.91	37.88	63872	23888	1.78%
2026-03-13	38.70	37.44	-1.36	-3.51%	37.21	38.88	87849	33275	2.45%
2026-03-12	38.40	38.80	0.18	0.47%	38.38	40.04	106477	41725	2.96%
2026-03-11	37.88	38.62	0.70	1.85%	37.80	38.85	90071	34566	2.51%
2026-03-10	37.83	37.92	0.66	1.77%	37.69	38.64	78669	29908	2.19%
2026-03-09	38.16	37.26	-1.06	-2.77%	36.45	38.16	85099	31471	2.37%
2026-03-06	37.40	38.32	0.27	0.71%	37.20	38.67	65915	25162	1.84%
2026-03-05	39.05	38.05	-0.12	-0.31%	37.80	39.14	75715	29046	2.11%
2026-03-04	38.57	38.17	-0.64	-1.65%	38.08	39.38	94471	36469	2.63%
2026-03-03	42.13	38.81	-3.12	-7.44%	38.60	42.23	160794	64104	4.48%
2026-03-02	42.80	41.93	-1.47	-3.39%	41.67	43.14	97112	40966	2.70%
2026-02-27	43.08	43.40	0.06	0.14%	42.68	43.55	65088	28039	1.81%
2026-02-26	43.18	43.34	0.15	0.35%	42.91	43.64	87416	37878	2.43%
2026-02-25	42.85	43.19	0.39	0.91%	42.66	43.44	72853	31416	2.03%
2026-02-24	42.20	42.80	1.20	2.88%	41.93	43.20	82014	35031	2.28%
2026-02-13	42.01	41.60	-0.46	-1.09%	41.60	42.62	55746	23482	1.55%
2026-02-12	42.02	42.06	0.20	0.48%	41.59	42.20	49915	20953	1.39%
2026-02-11	42.20	41.86	-0.32	-0.76%	41.76	42.72	62813	26487	1.75%
2026-02-10	42.90	42.18	0.23	0.55%	42.12	43.09	62767	26637	1.75%
2026-02-09	42.24	41.95	0.17	0.41%	41.84	42.29	55144	23155	1.54%
2026-02-06	41.46	41.78	0.05	0.12%	40.92	42.29	72441	30154	2.02%
2026-02-05	41.59	41.73	0.17	0.41%	41.13	42.09	71754	29825	2.00%
2026-02-04	41.71	41.56	-0.37	-0.88%	41.09	41.75	67665	27984	1.88%
2026-02-03	41.26	41.93	1.06	2.59%	40.94	42.12	84025	34935	2.34%
2026-02-02	42.32	40.87	-1.81	-4.24%	40.83	42.64	85446	35585	2.38%
2026-01-30	42.05	42.68	0.33	0.78%	41.50	42.89	75171	31791	2.09%
2026-01-29	43.26	42.35	-1.07	-2.46%	42.32	44.26	101627	43734	2.83%
2026-01-28	44.61	43.42	-1.54	-3.43%	43.29	44.80	119732	52519	3.33%
2026-01-27	44.55	44.96	1.74	4.03%	43.45	45.73	213858	96109	5.95%
2026-01-26	45.48	43.22	-2.19	-4.82%	42.92	45.48	173203	75803	4.82%