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
2026-06-26	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%
2026-05-11	50.93	51.90	1.40	2.77%	50.88	53.95	303425	159084	8.44%
2026-05-08	50.00	50.50	-0.01	-0.02%	49.15	51.47	247250	124672	6.88%
2026-05-07	46.00	50.51	5.33	11.80%	46.00	51.30	428707	208734	11.93%
2026-05-06	45.05	45.18	0.18	0.40%	44.35	46.59	267975	121276	7.46%
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%